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 (%)
Apr 30, 2014 6.150 6.720 6.080 6.720 412,123 +0.51(+8.21%)
Apr 29, 2014 6.840 6.918 6.160 6.210 659,671 -0.62(-9.08%)
Apr 28, 2014 6.970 7.220 6.781 6.830 460,211 -0.16(-2.29%)
Apr 25, 2014 7.350 7.380 6.870 6.990 470,944 -0.35(-4.77%)
Apr 24, 2014 7.290 7.450 7.180 7.340 377,681 +0.13(+1.80%)
Apr 23, 2014 7.370 7.570 7.120 7.210 500,971 -0.07(-0.96%)
Apr 22, 2014 7.270 7.470 7.110 7.280 767,376 +0.07(+0.97%)
Apr 21, 2014 6.900 7.250 6.850 7.210 687,010 +0.38(+5.56%)
Apr 17, 2014 6.650 6.830 6.830 6.830 333,700 +0.22(+3.33%)
Apr 16, 2014 6.390 6.650 6.380 6.610 373,711 +0.24(+3.77%)
Apr 15, 2014 6.420 6.450 6.070 6.370 473,041 -0.03(-0.47%)
Apr 14, 2014 6.220 6.400 6.220 6.400 310,348 +0.20(+3.23%)
Apr 11, 2014 6.240 6.350 6.080 6.200 368,569 +0.02(+0.32%)
Apr 10, 2014 6.200 6.300 6.110 6.180 510,460 +0.06(+0.98%)
Apr 09, 2014 5.910 6.170 5.810 6.120 475,081 +0.25(+4.26%)
Apr 08, 2014 5.770 5.870 5.710 5.870 297,201 +0.07(+1.21%)
Apr 07, 2014 5.620 5.800 5.510 5.800 139,156 +0.22(+3.94%)
Apr 04, 2014 5.590 5.660 5.360 5.580 195,402 +0.02(+0.36%)
Apr 03, 2014 5.700 5.800 5.530 5.560 243,934 -0.09(-1.59%)
Apr 02, 2014 5.720 5.800 5.610 5.650 329,741 -0.04(-0.70%)
Apr 01, 2014 5.450 5.695 5.390 5.690 279,989 +0.19(+3.45%)
Mar 31, 2014 5.330 5.710 5.320 5.500 405,606 +0.21(+3.97%)
Mar 28, 2014 5.430 5.590 5.140 5.290 357,941 -0.06(-1.12%)
Mar 27, 2014 5.330 5.500 5.310 5.350 190,083 -0.01(-0.19%)
Mar 26, 2014 5.450 5.710 5.340 5.360 503,063 -0.07(-1.29%)
Mar 25, 2014 5.290 5.450 5.290 5.430 299,423 +0.13(+2.45%)
Mar 24, 2014 5.110 5.310 5.070 5.300 348,700 +0.24(+4.74%)
Mar 21, 2014 4.920 5.090 4.910 5.060 326,154 +0.21(+4.33%)
Mar 20, 2014 4.940 5.000 4.850 4.850 125,273 -0.05(-1.02%)
Mar 19, 2014 4.850 4.910 4.790 4.900 71,703 +0.00(+0.00%)
Mar 18, 2014 4.690 5.000 4.690 4.900 140,390 +0.20(+4.26%)
Mar 17, 2014 4.700 4.750 4.622 4.700 182,418 +0.04(+0.86%)
Mar 14, 2014 4.650 4.700 4.560 4.660 144,295 -0.01(-0.21%)
Mar 13, 2014 4.740 4.780 4.590 4.670 250,689 -0.13(-2.71%)
Mar 12, 2014 4.640 4.800 4.470 4.800 105,696 +0.13(+2.78%)
Mar 11, 2014 4.950 4.950 4.620 4.670 231,411 -0.28(-5.66%)
Mar 10, 2014 4.800 4.950 4.766 4.950 174,083 +0.18(+3.77%)
Mar 07, 2014 4.510 4.800 4.450 4.770 295,608 +0.29(+6.47%)
Mar 06, 2014 4.520 4.520 4.420 4.480 51,102 -0.01(-0.22%)
Mar 05, 2014 4.600 4.679 4.480 4.490 76,251 -0.13(-2.81%)
Mar 04, 2014 4.630 4.700 4.590 4.620 123,387 +0.04(+0.87%)
Mar 03, 2014 4.500 4.650 4.500 4.580 128,367 +0.08(+1.78%)
Feb 28, 2014 4.500 4.610 4.460 4.500 145,797 +0.04(+0.90%)
Feb 27, 2014 4.490 4.500 4.460 4.460 76,997 -0.03(-0.67%)
Feb 26, 2014 4.560 4.560 4.460 4.490 73,445 -0.05(-1.10%)
Feb 25, 2014 4.430 4.570 4.410 4.540 124,231 +0.12(+2.71%)
Feb 24, 2014 4.629 4.629 4.280 4.420 670,481 -0.19(-4.12%)
Feb 21, 2014 4.750 4.750 4.570 4.610 52,729 -0.14(-2.95%)
Feb 20, 2014 4.660 4.750 4.635 4.750 84,409 +0.08(+1.71%)
Feb 19, 2014 4.680 4.730 4.540 4.670 73,907 -0.07(-1.48%)
Feb 18, 2014 4.740 4.750 4.610 4.740 102,203 +0.03(+0.64%)
Feb 14, 2014 4.580 4.710 4.710 4.710 53,300 +0.08(+1.73%)
Feb 13, 2014 4.390 4.630 4.390 4.630 58,197 +0.22(+4.99%)
Feb 12, 2014 4.270 4.480 4.210 4.410 61,901 +0.12(+2.80%)
Feb 11, 2014 4.320 4.360 4.230 4.290 54,354 -0.03(-0.69%)
Feb 10, 2014 4.490 4.490 4.281 4.320 47,562 -0.20(-4.42%)
Feb 07, 2014 4.550 4.640 4.470 4.520 45,804 -0.06(-1.31%)
Feb 06, 2014 4.350 4.600 4.330 4.580 58,793 +0.27(+6.26%)
Feb 05, 2014 4.210 4.350 4.210 4.310 13,747 +0.07(+1.65%)
Feb 04, 2014 4.430 4.430 4.200 4.240 79,353 -0.18(-4.07%)
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.