Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hill International Inc (NY: HIL )

3.400 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.650 5.920 5.620 5.830 141,274 +0.15(+2.64%)
Mar 30, 2010 5.500 5.729 5.460 5.680 168,669 +0.18(+3.27%)
Mar 29, 2010 5.820 5.870 5.430 5.500 164,267 -0.29(-5.01%)
Mar 26, 2010 5.790 5.960 5.700 5.790 84,673 +0.02(+0.35%)
Mar 25, 2010 5.890 5.970 5.760 5.770 140,455 -0.09(-1.54%)
Mar 24, 2010 5.900 5.980 5.850 5.860 68,729 -0.11(-1.84%)
Mar 23, 2010 6.010 6.010 5.850 5.970 57,609 -0.03(-0.50%)
Mar 22, 2010 6.000 6.100 5.940 6.000 137,069 -0.04(-0.66%)
Mar 19, 2010 5.910 6.050 5.890 6.040 245,403 +0.13(+2.20%)
Mar 18, 2010 5.880 6.000 5.820 5.910 125,589 -0.01(-0.17%)
Mar 17, 2010 6.030 6.040 5.840 5.920 110,860 -0.10(-1.66%)
Mar 16, 2010 6.060 6.080 5.950 6.020 184,156 -0.03(-0.50%)
Mar 15, 2010 6.050 6.080 6.020 6.050 131,098 +0.00(+0.00%)
Mar 12, 2010 6.050 6.100 5.950 6.050 220,663 +0.03(+0.50%)
Mar 11, 2010 6.080 6.190 5.990 6.020 185,706 -0.09(-1.47%)
Mar 10, 2010 6.080 6.160 5.970 6.110 143,241 +0.09(+1.50%)
Mar 09, 2010 5.870 6.100 5.870 6.020 119,542 +0.16(+2.73%)
Mar 08, 2010 5.610 5.890 5.600 5.860 161,714 +0.27(+4.83%)
Mar 05, 2010 5.330 5.590 5.300 5.590 136,619 +0.29(+5.47%)
Mar 04, 2010 5.450 5.490 5.250 5.300 45,278 -0.12(-2.21%)
Mar 03, 2010 5.500 5.500 5.330 5.420 73,690 -0.07(-1.28%)
Mar 02, 2010 5.360 5.500 5.290 5.490 92,617 +0.15(+2.81%)
Mar 01, 2010 5.290 5.400 5.240 5.340 140,170 +0.07(+1.33%)
Feb 26, 2010 5.200 5.320 5.190 5.270 125,804 +0.09(+1.74%)
Feb 25, 2010 5.140 5.180 5.110 5.180 52,829 -0.01(-0.19%)
Feb 24, 2010 5.170 5.200 5.040 5.190 67,914 +0.05(+0.97%)
Feb 23, 2010 4.970 5.190 4.940 5.140 89,975 +0.15(+3.01%)
Feb 22, 2010 4.880 5.000 4.870 4.990 78,200 +0.14(+2.89%)
Feb 19, 2010 5.140 5.140 4.780 4.850 436,391 -0.30(-5.83%)
Feb 18, 2010 5.170 5.200 5.100 5.150 66,655 -0.04(-0.77%)
Feb 17, 2010 5.350 5.350 5.140 5.190 105,492 -0.09(-1.70%)
Feb 16, 2010 5.410 5.430 5.220 5.280 86,874 -0.08(-1.49%)
Feb 12, 2010 5.320 5.360 5.360 5.360 36,900 -0.01(-0.19%)
Feb 11, 2010 5.390 5.420 5.300 5.370 105,394 -0.02(-0.37%)
Feb 10, 2010 5.370 5.490 5.290 5.390 74,945 +0.01(+0.19%)
Feb 09, 2010 5.260 5.380 5.220 5.380 70,055 +0.20(+3.86%)
Feb 08, 2010 5.320 5.390 5.180 5.180 50,332 -0.13(-2.45%)
Feb 05, 2010 5.430 5.430 5.200 5.310 202,385 -0.10(-1.85%)
Feb 04, 2010 5.480 5.540 5.310 5.410 172,136 -0.11(-1.99%)
Feb 03, 2010 5.460 5.550 5.300 5.520 89,682 +0.02(+0.36%)
Feb 02, 2010 5.570 5.690 5.495 5.500 185,271 -0.13(-2.31%)
Feb 01, 2010 5.930 5.950 5.520 5.630 88,850 -0.27(-4.58%)
Jan 29, 2010 5.540 5.920 5.500 5.900 192,395 +0.37(+6.69%)
Jan 28, 2010 5.420 5.560 5.370 5.530 137,970 +0.14(+2.60%)
Jan 27, 2010 5.160 5.400 5.030 5.390 94,996 +0.24(+4.66%)
Jan 26, 2010 5.280 5.310 5.100 5.150 147,721 -0.16(-3.01%)
Jan 25, 2010 5.500 5.530 5.180 5.310 80,852 -0.14(-2.57%)
Jan 22, 2010 5.540 5.750 5.430 5.450 75,205 -0.08(-1.45%)
Jan 21, 2010 5.960 6.035 5.520 5.530 112,198 -0.40(-6.75%)
Jan 20, 2010 6.170 6.190 5.920 5.930 127,523 -0.27(-4.35%)
Jan 19, 2010 6.210 6.265 6.170 6.200 118,852 +0.02(+0.32%)
Jan 15, 2010 6.270 6.180 6.180 6.180 439,200 -0.02(-0.32%)
Jan 14, 2010 6.130 6.210 6.060 6.200 74,443 +0.06(+0.98%)
Jan 13, 2010 6.250 6.250 6.100 6.140 101,711 -0.11(-1.76%)
Jan 12, 2010 6.400 6.420 6.200 6.250 74,275 -0.19(-2.95%)
Jan 11, 2010 6.330 6.490 6.250 6.440 82,296 +0.10(+1.58%)
Jan 08, 2010 6.400 6.510 6.300 6.340 94,826 -0.07(-1.09%)
Jan 07, 2010 6.380 6.580 6.320 6.410 293,453 +0.03(+0.47%)
Jan 06, 2010 6.570 6.650 6.300 6.380 273,699 -0.18(-2.74%)
Jan 05, 2010 6.390 6.650 6.330 6.560 134,402 +0.18(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.