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 (%)
Jul 31, 2017 5.000 5.100 4.975 5.050 79,012 +0.05(+1.00%)
Jul 28, 2017 5.050 5.100 5.000 5.000 56,260 +0.00(+0.00%)
Jul 27, 2017 5.200 5.250 4.950 5.000 120,290 -0.15(-2.91%)
Jul 26, 2017 5.200 5.200 5.000 5.150 57,392 +0.00(+0.00%)
Jul 25, 2017 5.150 5.150 5.150 5.150 59,777 +0.00(+0.00%)
Jul 24, 2017 5.200 5.300 5.150 5.150 116,774 -0.10(-1.90%)
Jul 21, 2017 5.250 5.300 5.200 5.250 153,540 +0.05(+0.96%)
Jul 20, 2017 5.200 5.250 5.200 5.200 92,982 +0.00(+0.00%)
Jul 19, 2017 5.500 5.623 5.200 5.200 610,557 -0.25(-4.59%)
Jul 18, 2017 5.050 5.500 5.050 5.450 654,470 +0.35(+6.86%)
Jul 17, 2017 5.150 5.200 5.100 5.100 157,681 -0.10(-1.92%)
Jul 14, 2017 5.150 5.250 5.050 5.200 386,618 +0.05(+0.97%)
Jul 13, 2017 5.250 5.300 5.051 5.150 195,065 -0.05(-0.96%)
Jul 12, 2017 5.200 5.400 5.200 5.200 79,185 +0.00(+0.00%)
Jul 11, 2017 5.000 5.250 5.000 5.200 128,471 +0.20(+4.00%)
Jul 10, 2017 5.300 5.400 5.000 5.000 192,202 -0.35(-6.54%)
Jul 07, 2017 5.600 5.600 5.250 5.350 192,724 -0.10(-1.83%)
Jul 06, 2017 5.300 5.700 5.200 5.450 1,170,359 +0.15(+2.83%)
Jul 05, 2017 5.250 5.400 5.200 5.300 610,057 +0.05(+0.95%)
Jul 03, 2017 5.250 5.350 5.200 5.250 19,946 +0.05(+0.96%)
Jun 30, 2017 5.200 5.250 5.050 5.200 66,051 +0.00(+0.00%)
Jun 29, 2017 5.100 5.300 5.100 5.200 114,100 +0.10(+1.96%)
Jun 28, 2017 4.900 5.125 4.900 5.100 105,724 +0.20(+4.08%)
Jun 27, 2017 4.950 5.000 4.875 4.900 89,492 -0.05(-1.01%)
Jun 26, 2017 4.900 4.950 4.750 4.950 114,926 +0.05(+1.02%)
Jun 23, 2017 4.750 4.900 4.700 4.900 528,858 +0.15(+3.16%)
Jun 22, 2017 4.800 4.850 4.750 4.750 80,676 -0.05(-1.04%)
Jun 21, 2017 4.850 4.975 4.800 4.800 89,759 -0.05(-1.03%)
Jun 20, 2017 4.850 4.900 4.800 4.850 68,112 +0.00(+0.00%)
Jun 19, 2017 4.850 4.900 4.800 4.850 37,044 +0.00(+0.00%)
Jun 16, 2017 4.800 4.850 4.800 4.850 131,331 +0.00(+0.00%)
Jun 15, 2017 4.850 4.950 4.825 4.850 94,577 -0.05(-1.02%)
Jun 14, 2017 5.000 5.000 4.900 4.900 197,360 -0.10(-2.00%)
Jun 13, 2017 5.100 5.150 4.950 5.000 76,139 -0.10(-1.96%)
Jun 12, 2017 5.150 5.159 5.050 5.100 329,142 +0.05(+0.99%)
Jun 09, 2017 4.950 5.050 4.800 5.050 146,012 +0.05(+1.00%)
Jun 08, 2017 5.000 5.050 4.950 5.000 154,657 -0.01(-0.20%)
Jun 07, 2017 4.900 5.050 4.900 5.010 183,153 +0.06(+1.21%)
Jun 06, 2017 5.000 5.000 4.900 4.950 116,285 -0.05(-1.00%)
Jun 05, 2017 5.100 5.150 5.000 5.000 34,533 -0.15(-2.91%)
Jun 02, 2017 5.100 5.200 5.000 5.150 106,607 +0.05(+0.98%)
Jun 01, 2017 4.950 5.250 4.925 5.100 725,279 +0.20(+4.08%)
May 31, 2017 4.800 4.950 4.750 4.900 138,056 +0.10(+2.08%)
May 30, 2017 4.700 4.950 4.700 4.800 303,464 +0.10(+2.13%)
May 26, 2017 4.750 4.750 4.700 4.700 30,056 -0.10(-2.08%)
May 25, 2017 4.800 4.900 4.710 4.800 95,471 -0.05(-1.03%)
May 24, 2017 4.800 4.900 4.750 4.850 57,014 +0.05(+1.04%)
May 23, 2017 4.950 4.950 4.750 4.800 142,420 -0.14(-2.83%)
May 22, 2017 4.900 4.950 4.800 4.940 173,336 +0.04(+0.82%)
May 19, 2017 4.650 5.000 4.650 4.900 232,011 +0.25(+5.38%)
May 18, 2017 4.650 4.700 4.550 4.650 161,233 +0.05(+1.09%)
May 17, 2017 4.600 4.750 4.550 4.600 133,364 -0.05(-1.08%)
May 16, 2017 4.600 4.750 4.450 4.650 476,477 +0.05(+1.09%)
May 15, 2017 4.550 4.600 4.550 4.600 44,109 +0.05(+1.10%)
May 12, 2017 4.500 4.600 4.500 4.550 156,116 +0.00(+0.00%)
May 11, 2017 4.500 4.600 4.450 4.550 609,240 +0.05(+1.11%)
May 10, 2017 4.550 4.650 4.450 4.500 315,267 -0.05(-1.10%)
May 09, 2017 4.650 4.700 4.400 4.550 171,040 -0.05(-1.09%)
May 08, 2017 4.550 4.675 4.515 4.600 116,236 +0.15(+3.37%)
May 05, 2017 4.650 4.650 4.450 4.450 179,321 -0.15(-3.26%)
May 04, 2017 4.100 4.750 4.050 4.600 247,006 +0.20(+4.55%)
May 03, 2017 4.150 4.600 4.000 4.400 417,757 +0.20(+4.76%)
May 02, 2017 4.200 4.350 4.150 4.200 269,314 +0.00(+0.00%)
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.