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 (%)
Aug 29, 2014 4.480 4.400 4.400 4.400 964,700 -0.09(-2.00%)
Aug 28, 2014 4.520 4.590 4.300 4.490 434,992 -0.07(-1.54%)
Aug 27, 2014 4.760 4.790 4.510 4.560 325,092 -0.18(-3.80%)
Aug 26, 2014 4.520 4.740 4.491 4.740 266,112 +0.22(+4.87%)
Aug 25, 2014 4.390 4.550 4.312 4.520 553,982 +0.17(+3.91%)
Aug 22, 2014 4.350 4.440 4.350 4.350 127,385 -0.01(-0.23%)
Aug 21, 2014 4.430 4.490 4.300 4.360 268,074 -0.11(-2.46%)
Aug 20, 2014 4.450 4.530 4.420 4.470 158,734 -0.03(-0.67%)
Aug 19, 2014 4.530 4.550 4.420 4.500 226,951 -0.05(-1.10%)
Aug 18, 2014 4.510 4.610 4.510 4.550 220,835 +0.06(+1.34%)
Aug 15, 2014 4.620 4.690 4.490 4.490 329,643 -0.11(-2.39%)
Aug 14, 2014 4.550 4.630 4.460 4.600 162,180 -0.01(-0.22%)
Aug 13, 2014 4.590 4.700 4.590 4.610 287,695 +0.12(+2.67%)
Aug 12, 2014 4.670 4.690 4.440 4.490 249,300 -0.21(-4.47%)
Aug 11, 2014 4.550 4.847 4.450 4.700 568,213 +0.36(+8.29%)
Aug 08, 2014 4.450 4.580 4.450 4.340 487,381 -0.15(-3.34%)
Aug 07, 2014 4.540 4.550 4.340 4.490 342,970 +0.09(+2.05%)
Aug 06, 2014 4.360 4.530 4.320 4.400 291,239 +0.03(+0.69%)
Aug 05, 2014 4.210 4.400 4.200 4.370 456,641 +0.12(+2.82%)
Aug 04, 2014 4.170 4.320 4.170 4.250 612,750 +0.08(+1.92%)
Aug 01, 2014 4.140 4.280 4.020 4.170 2,642,674 -0.64(-13.31%)
Jul 31, 2014 4.650 4.880 4.600 4.810 287,951 +0.05(+1.05%)
Jul 30, 2014 4.760 4.910 4.630 4.760 473,359 -0.05(-1.04%)
Jul 29, 2014 5.420 5.435 4.790 4.810 305,006 -0.67(-12.23%)
Jul 28, 2014 5.650 5.820 5.400 5.480 301,998 -0.30(-5.19%)
Jul 25, 2014 5.660 5.885 5.660 5.780 107,816 +0.03(+0.52%)
Jul 24, 2014 5.850 5.880 5.670 5.750 82,614 -0.07(-1.20%)
Jul 23, 2014 5.610 6.140 5.600 5.820 105,254 +0.04(+0.69%)
Jul 22, 2014 5.650 5.790 5.570 5.780 138,823 +0.16(+2.85%)
Jul 21, 2014 5.720 5.720 5.582 5.620 108,468 -0.15(-2.60%)
Jul 18, 2014 5.620 5.810 5.620 5.770 93,144 +0.12(+2.12%)
Jul 17, 2014 5.670 5.770 5.630 5.650 148,888 -0.10(-1.74%)
Jul 16, 2014 5.790 5.840 5.660 5.750 132,069 +0.00(+0.00%)
Jul 15, 2014 6.050 6.050 5.730 5.750 116,548 -0.28(-4.64%)
Jul 14, 2014 5.820 6.090 5.782 6.030 171,379 +0.27(+4.69%)
Jul 11, 2014 5.800 5.900 5.710 5.760 112,007 -0.05(-0.86%)
Jul 10, 2014 5.840 5.870 5.700 5.810 229,583 -0.12(-2.02%)
Jul 09, 2014 5.840 6.080 5.840 5.930 156,946 +0.08(+1.37%)
Jul 08, 2014 6.140 6.140 5.810 5.850 222,423 -0.33(-5.34%)
Jul 07, 2014 6.270 6.340 6.150 6.180 189,568 -0.13(-2.06%)
Jul 03, 2014 6.120 6.310 6.310 6.310 97,700 +0.19(+3.10%)
Jul 02, 2014 6.280 6.300 6.100 6.120 245,852 -0.15(-2.39%)
Jul 01, 2014 6.290 6.390 6.170 6.270 244,216 +0.04(+0.64%)
Jun 30, 2014 6.130 6.250 5.880 6.230 599,577 +0.23(+3.83%)
Jun 27, 2014 6.310 6.410 6.000 6.000 2,658,090 -0.32(-5.06%)
Jun 26, 2014 6.410 6.490 6.200 6.320 245,023 -0.13(-2.02%)
Jun 25, 2014 6.400 6.520 6.400 6.450 251,764 +0.05(+0.78%)
Jun 24, 2014 6.440 6.550 6.390 6.400 301,664 +0.00(+0.00%)
Jun 23, 2014 6.390 6.420 6.220 6.400 332,708 -0.04(-0.62%)
Jun 20, 2014 6.300 6.480 6.250 6.440 195,629 +0.11(+1.74%)
Jun 19, 2014 6.520 6.520 6.320 6.330 159,201 -0.19(-2.91%)
Jun 18, 2014 6.630 6.680 6.470 6.520 145,373 -0.07(-1.06%)
Jun 17, 2014 6.520 6.610 6.450 6.590 226,171 +0.04(+0.61%)
Jun 16, 2014 6.640 6.690 6.390 6.550 184,062 -0.07(-1.06%)
Jun 13, 2014 6.710 6.740 6.550 6.620 164,517 +0.01(+0.15%)
Jun 12, 2014 6.580 6.629 6.320 6.610 762,935 +0.10(+1.54%)
Jun 11, 2014 6.690 6.740 6.500 6.510 338,908 -0.21(-3.12%)
Jun 10, 2014 6.800 6.800 6.620 6.720 207,590 -0.10(-1.47%)
Jun 06, 2014 6.860 7.000 6.800 6.820 366,203 +0.05(+0.74%)
Jun 05, 2014 6.630 6.920 6.560 6.770 325,596 +0.12(+1.80%)
Jun 04, 2014 6.640 6.650 6.330 6.650 276,093 +0.02(+0.30%)
Jun 03, 2014 6.480 6.690 6.310 6.630 560,276 +0.15(+2.31%)
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.