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 (%)
May 29, 2009 4.050 4.060 3.980 4.060 103,091 +0.02(+0.50%)
May 28, 2009 4.170 4.200 3.980 4.040 102,446 -0.11(-2.65%)
May 27, 2009 4.220 4.310 4.150 4.150 138,705 -0.08(-1.89%)
May 26, 2009 3.970 4.230 3.960 4.230 107,673 +0.23(+5.75%)
May 22, 2009 4.060 4.140 4.000 4.000 43,459 -0.05(-1.23%)
May 21, 2009 4.150 4.170 3.880 4.050 226,358 -0.20(-4.71%)
May 20, 2009 4.400 4.550 4.220 4.250 82,573 -0.05(-1.16%)
May 19, 2009 4.420 4.430 4.210 4.300 106,902 -0.07(-1.60%)
May 18, 2009 4.250 4.370 4.130 4.370 153,593 +0.19(+4.55%)
May 15, 2009 4.130 4.250 4.070 4.180 142,296 +0.04(+0.97%)
May 14, 2009 4.100 4.190 4.030 4.140 151,300 +0.04(+0.98%)
May 13, 2009 4.060 4.200 3.780 4.100 365,492 -0.03(-0.73%)
May 12, 2009 4.010 4.170 3.980 4.130 215,847 +0.16(+4.03%)
May 11, 2009 4.140 4.140 3.820 3.970 164,085 -0.18(-4.34%)
May 08, 2009 4.100 4.240 4.050 4.150 293,084 +0.08(+1.97%)
May 07, 2009 4.440 4.560 4.000 4.070 268,148 -0.31(-7.08%)
May 06, 2009 4.700 4.740 4.200 4.380 474,066 +0.01(+0.23%)
May 05, 2009 4.470 4.490 4.250 4.370 246,918 -0.03(-0.68%)
May 04, 2009 4.160 4.420 4.140 4.400 441,867 +0.13(+3.04%)
May 01, 2009 4.030 4.350 3.950 4.270 310,639 +0.23(+5.69%)
Apr 30, 2009 4.040 4.260 4.000 4.040 378,436 +0.03(+0.75%)
Apr 29, 2009 3.910 4.100 3.840 4.010 381,142 +0.12(+3.08%)
Apr 28, 2009 3.840 3.980 3.720 3.890 365,934 +0.09(+2.37%)
Apr 27, 2009 3.840 4.060 3.700 3.800 395,553 -0.13(-3.31%)
Apr 24, 2009 3.720 4.100 3.720 3.930 418,502 +0.31(+8.56%)
Apr 23, 2009 3.880 3.910 3.260 3.620 459,770 -0.25(-6.46%)
Apr 22, 2009 3.390 3.890 3.210 3.870 575,572 +0.48(+14.16%)
Apr 21, 2009 2.910 3.390 2.900 3.390 232,844 +0.41(+13.76%)
Apr 20, 2009 3.230 3.250 2.980 2.980 308,798 -0.25(-7.74%)
Apr 17, 2009 3.370 3.370 3.170 3.230 260,167 -0.15(-4.44%)
Apr 16, 2009 3.230 3.410 3.150 3.380 482,818 +0.16(+4.97%)
Apr 15, 2009 3.140 3.220 3.100 3.220 290,642 +0.08(+2.55%)
Apr 14, 2009 3.330 3.330 3.110 3.140 254,300 -0.22(-6.55%)
Apr 13, 2009 3.300 3.410 3.250 3.360 214,603 +0.01(+0.30%)
Apr 09, 2009 3.150 3.380 3.150 3.350 300,648 +0.18(+5.68%)
Apr 08, 2009 3.050 3.200 3.050 3.170 140,142 +0.17(+5.67%)
Apr 07, 2009 3.100 3.110 2.950 3.000 145,420 -0.11(-3.54%)
Apr 06, 2009 3.130 3.280 3.050 3.110 164,086 -0.05(-1.58%)
Apr 03, 2009 3.070 3.220 3.030 3.160 106,299 +0.09(+2.93%)
Apr 02, 2009 3.350 3.480 3.000 3.070 338,374 -0.23(-6.97%)
Apr 01, 2009 3.000 3.300 2.940 3.300 179,981 +0.26(+8.55%)
Mar 31, 2009 2.840 3.330 2.840 3.040 292,731 +0.15(+5.19%)
Mar 30, 2009 2.710 2.950 2.550 2.890 356,535 -0.23(-7.37%)
Mar 26, 2009 2.940 3.140 2.840 3.120 355,702 +0.25(+8.71%)
Mar 25, 2009 2.760 3.030 2.560 2.870 681,620 +0.07(+2.50%)
Mar 24, 2009 2.690 3.080 2.600 2.800 498,367 +0.11(+4.09%)
Mar 23, 2009 2.470 2.690 2.470 2.690 585,223 +0.05(+1.89%)
Mar 20, 2009 3.040 3.040 2.640 2.640 330,404 -0.39(-12.87%)
Mar 19, 2009 3.100 3.100 2.960 3.030 237,369 -0.04(-1.30%)
Mar 18, 2009 3.120 3.200 2.980 3.070 272,301 -0.12(-3.76%)
Mar 17, 2009 3.350 3.350 2.900 3.190 315,606 +0.05(+1.59%)
Mar 16, 2009 3.200 3.360 3.000 3.140 271,355 +0.01(+0.32%)
Mar 13, 2009 3.140 3.260 3.020 3.130 0 +0.06(+1.95%)
Mar 12, 2009 2.820 3.190 2.510 3.070 614,424 +0.25(+8.87%)
Mar 11, 2009 2.740 3.130 2.500 2.820 551,665 +0.47(+20.00%)
Mar 10, 2009 2.850 2.850 2.150 2.350 649,762 -0.10(-4.08%)
Mar 09, 2009 2.590 2.900 2.410 2.450 270,235 -0.12(-4.67%)
Mar 06, 2009 2.600 2.800 2.510 2.570 0 -0.05(-1.91%)
Mar 05, 2009 2.840 3.150 2.610 2.620 134,670 -0.36(-12.08%)
Mar 04, 2009 2.380 3.020 2.380 2.980 236,168 +0.23(+8.36%)
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.