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 (%)
Dec 23, 2022 3.400 0 +0.02(+0.59%)
Dec 22, 2022 3.370 3.395 3.360 3.380 227,775 -0.01(-0.29%)
Dec 21, 2022 3.390 3.400 3.390 3.390 563,302 +0.05(+1.50%)
Dec 20, 2022 3.330 3.360 3.330 3.340 854,018 +0.01(+0.30%)
Dec 19, 2022 3.350 3.350 3.330 3.330 776,229 +0.00(+0.00%)
Dec 16, 2022 3.330 3.350 3.330 3.330 1,010,576 +0.00(+0.00%)
Dec 15, 2022 3.350 3.365 3.310 3.330 1,369,011 +0.01(+0.30%)
Dec 14, 2022 3.370 3.375 3.320 3.320 802,581 -0.05(-1.48%)
Dec 13, 2022 3.380 3.380 3.370 3.370 146,912 -0.01(-0.30%)
Dec 12, 2022 3.380 3.380 3.370 3.380 199,244 +0.01(+0.30%)
Dec 09, 2022 3.370 3.380 3.370 3.370 17,026 +0.00(+0.00%)
Dec 08, 2022 3.380 3.380 3.370 3.370 122,000 -0.01(-0.30%)
Dec 07, 2022 3.370 3.380 3.370 3.380 82,334 +0.00(+0.00%)
Dec 06, 2022 3.370 3.380 3.370 3.380 169,518 +0.01(+0.30%)
Dec 05, 2022 3.370 3.380 3.370 3.370 121,311 +0.00(+0.00%)
Dec 02, 2022 3.370 3.380 3.370 3.370 64,802 +0.00(+0.00%)
Dec 01, 2022 3.370 3.380 3.370 3.370 531,647 -0.01(-0.30%)
Nov 30, 2022 3.370 3.380 3.370 3.380 97,991 +0.00(+0.00%)
Nov 29, 2022 3.370 3.380 3.370 3.380 93,346 +0.01(+0.30%)
Nov 28, 2022 3.380 3.385 3.360 3.370 586,158 -0.01(-0.44%)
Nov 25, 2022 3.380 3.390 3.380 3.385 8,282 +0.00(+0.15%)
Nov 23, 2022 3.380 3.390 3.380 3.380 99,728 +0.01(+0.30%)
Nov 22, 2022 3.370 3.380 3.370 3.370 217,607 +0.00(+0.00%)
Nov 21, 2022 3.360 3.380 3.360 3.370 134,195 -0.02(-0.59%)
Nov 18, 2022 3.370 3.390 3.370 3.390 98,404 +0.00(+0.00%)
Nov 17, 2022 3.380 3.390 3.370 3.390 678,770 +0.00(+0.00%)
Nov 16, 2022 3.380 3.390 3.360 3.390 1,445,538 +0.01(+0.30%)
Nov 15, 2022 3.360 3.390 3.360 3.380 643,353 +0.02(+0.60%)
Nov 14, 2022 3.340 3.370 3.340 3.360 475,578 +0.01(+0.30%)
Nov 11, 2022 3.360 3.370 3.340 3.350 660,919 -0.01(-0.30%)
Nov 10, 2022 3.360 3.370 3.360 3.360 150,969 -0.01(-0.30%)
Nov 09, 2022 3.360 3.370 3.360 3.370 121,612 +0.01(+0.30%)
Nov 08, 2022 3.370 3.380 3.360 3.360 708,258 -0.01(-0.30%)
Nov 07, 2022 3.370 3.380 3.370 3.370 219,376 +0.00(+0.00%)
Nov 04, 2022 3.380 3.385 3.370 3.370 271,170 -0.01(-0.30%)
Nov 03, 2022 3.360 3.380 3.360 3.380 235,135 +0.01(+0.30%)
Nov 02, 2022 3.380 3.387 3.370 3.370 1,387,919 -0.01(-0.30%)
Nov 01, 2022 3.370 3.385 3.370 3.380 1,522,739 +0.01(+0.30%)
Oct 31, 2022 3.370 3.375 3.360 3.370 904,285 +0.01(+0.30%)
Oct 28, 2022 3.370 3.370 3.360 3.360 604,196 -0.01(-0.30%)
Oct 27, 2022 3.360 3.370 3.360 3.370 722,263 +0.01(+0.30%)
Oct 26, 2022 3.370 3.370 3.360 3.360 727,592 -0.01(-0.30%)
Oct 25, 2022 3.360 3.370 3.360 3.370 286,729 +0.01(+0.30%)
Oct 24, 2022 3.360 3.370 3.360 3.360 465,000 +0.00(+0.00%)
Oct 21, 2022 3.360 3.370 3.360 3.360 229,687 +0.00(+0.00%)
Oct 20, 2022 3.360 3.370 3.350 3.360 647,659 +0.01(+0.30%)
Oct 19, 2022 3.360 3.360 3.350 3.350 194,592 -0.01(-0.30%)
Oct 18, 2022 3.350 3.360 3.340 3.360 506,814 +0.02(+0.60%)
Oct 17, 2022 3.340 3.350 3.340 3.340 223,433 +0.00(+0.00%)
Oct 14, 2022 3.340 3.350 3.330 3.340 372,285 -0.01(-0.30%)
Oct 13, 2022 3.320 3.350 3.320 3.350 466,588 +0.02(+0.60%)
Oct 12, 2022 3.320 3.340 3.320 3.330 644,493 +0.01(+0.30%)
Oct 11, 2022 3.330 3.345 3.320 3.320 1,678,868 -0.02(-0.60%)
Oct 10, 2022 3.330 3.350 3.330 3.340 192,420 +0.01(+0.30%)
Oct 07, 2022 3.330 3.350 3.330 3.330 320,644 -0.01(-0.30%)
Oct 06, 2022 3.340 3.360 3.340 3.340 2,122,159 +0.00(+0.00%)
Oct 05, 2022 3.340 3.350 3.340 3.340 508,479 +0.00(+0.00%)
Oct 04, 2022 3.330 3.350 3.330 3.340 215,082 -0.01(-0.30%)
Oct 03, 2022 3.330 3.350 3.330 3.350 869,613 +0.03(+0.90%)
Sep 30, 2022 3.330 3.340 3.320 3.320 316,800 +0.00(+0.00%)
Sep 29, 2022 3.330 3.340 3.320 3.320 506,389 -0.02(-0.60%)
Sep 28, 2022 3.330 3.350 3.320 3.340 3,108,235 +0.01(+0.30%)
Sep 27, 2022 3.350 3.360 3.330 3.330 1,537,691 -0.02(-0.60%)
Sep 26, 2022 3.360 3.360 3.342 3.350 314,403 -0.01(-0.30%)
Sep 23, 2022 3.360 3.360 3.350 3.360 331,015 -0.01(-0.30%)
Sep 22, 2022 3.360 3.370 3.360 3.370 45,558 +0.00(+0.00%)
Sep 21, 2022 3.370 3.370 3.360 3.370 264,021 +0.00(+0.00%)
Sep 20, 2022 3.360 3.370 3.360 3.370 319,201 +0.00(+0.00%)
Sep 19, 2022 3.360 3.370 3.360 3.370 84,619 +0.00(+0.00%)
Sep 16, 2022 3.360 3.370 3.360 3.370 104,776 +0.00(+0.00%)
Sep 15, 2022 3.360 3.370 3.360 3.370 67,814 +0.01(+0.30%)
Sep 14, 2022 3.370 3.370 3.360 3.360 139,948 -0.01(-0.30%)
Sep 13, 2022 3.360 3.370 3.360 3.370 161,263 +0.01(+0.30%)
Sep 12, 2022 3.370 3.370 3.360 3.360 459,307 -0.01(-0.30%)
Sep 09, 2022 3.360 3.370 3.360 3.370 71,915 +0.01(+0.30%)
Sep 08, 2022 3.350 3.370 3.350 3.360 256,254 +0.00(+0.00%)
Sep 07, 2022 3.370 3.370 3.350 3.360 253,426 -0.01(-0.30%)
Sep 06, 2022 3.360 3.370 3.350 3.370 421,089 +0.00(+0.00%)
Sep 02, 2022 3.380 3.390 3.360 3.370 180,408 -0.01(-0.30%)
Sep 01, 2022 3.370 3.380 3.360 3.380 603,749 +0.01(+0.30%)
Aug 31, 2022 3.360 3.370 3.350 3.370 405,726 +0.02(+0.60%)
Aug 30, 2022 3.350 3.370 3.350 3.350 1,192,149 -0.02(-0.59%)
Aug 29, 2022 3.360 3.380 3.350 3.370 6,291,461 +0.57(+20.36%)
Aug 26, 2022 2.800 2.810 2.790 2.800 1,619,311 +0.00(+0.00%)
Aug 25, 2022 2.810 2.810 2.790 2.800 1,900,177 -0.01(-0.36%)
Aug 24, 2022 2.800 2.810 2.800 2.810 237,410 +0.01(+0.36%)
Aug 23, 2022 2.810 2.810 2.800 2.800 341,251 -0.01(-0.36%)
Aug 22, 2022 2.800 2.810 2.790 2.810 711,429 +0.01(+0.36%)
Aug 19, 2022 2.800 2.810 2.790 2.800 2,962,467 -0.01(-0.36%)
Aug 18, 2022 2.800 2.810 2.800 2.810 3,791,349 +0.02(+0.72%)
Aug 17, 2022 2.810 2.820 2.790 2.790 33,433,468 +1.05(+60.34%)
Aug 16, 2022 1.770 1.770 1.735 1.740 27,787 -0.03(-1.69%)
Aug 15, 2022 1.760 1.770 1.760 1.770 9,671 +0.01(+0.57%)
Aug 12, 2022 1.810 1.840 1.730 1.760 100,451 -0.03(-1.68%)
Aug 11, 2022 1.800 1.819 1.770 1.790 147,916 +0.09(+5.29%)
Aug 10, 2022 1.700 1.720 1.640 1.700 270,958 +0.05(+3.03%)
Aug 09, 2022 1.670 1.680 1.650 1.650 56,645 -0.03(-1.49%)
Aug 08, 2022 1.690 1.700 1.662 1.675 44,934 -0.01(-0.89%)
Aug 05, 2022 1.700 1.710 1.680 1.690 12,109 -0.01(-0.59%)
Aug 04, 2022 1.700 1.700 1.690 1.700 15,737 +0.00(+0.00%)
Aug 03, 2022 1.770 1.770 1.700 1.700 19,753 -0.04(-2.30%)
Aug 02, 2022 1.780 1.780 1.720 1.740 17,122 -0.02(-0.96%)
Aug 01, 2022 1.710 1.770 1.700 1.757 46,176 +0.02(+0.97%)
Jul 29, 2022 1.720 1.750 1.710 1.740 41,762 +0.02(+1.16%)
Jul 28, 2022 1.720 1.740 1.710 1.720 26,365 +0.01(+0.58%)
Jul 27, 2022 1.720 1.730 1.700 1.710 5,700 +0.01(+0.59%)
Jul 26, 2022 1.680 1.720 1.680 1.700 41,553 +0.00(+0.00%)
Jul 25, 2022 1.640 1.710 1.610 1.700 101,086 +0.05(+3.03%)
Jul 22, 2022 1.680 1.680 1.645 1.650 22,881 -0.03(-1.79%)
Jul 21, 2022 1.720 1.720 1.640 1.680 55,168 -0.02(-1.18%)
Jul 20, 2022 1.700 1.750 1.700 1.700 67,835 -0.02(-1.16%)
Jul 19, 2022 1.770 1.789 1.660 1.720 259,484 -0.03(-1.71%)
Jul 18, 2022 1.750 1.764 1.750 1.750 4,636 +0.01(+0.57%)
Jul 15, 2022 1.710 1.760 1.710 1.740 118,041 +0.03(+1.75%)
Jul 14, 2022 1.710 1.735 1.710 1.710 14,534 -0.05(-2.84%)
Jul 13, 2022 1.740 1.781 1.710 1.760 19,768 -0.02(-1.12%)
Jul 12, 2022 1.850 1.850 1.760 1.780 113,617 -0.07(-3.78%)
Jul 11, 2022 1.860 1.860 1.810 1.850 85,913 -0.01(-0.54%)
Jul 08, 2022 1.830 1.870 1.815 1.860 118,718 +0.02(+1.09%)
Jul 07, 2022 1.770 1.860 1.742 1.840 99,235 +0.10(+5.75%)
Jul 06, 2022 1.740 1.760 1.706 1.740 32,733 +0.02(+1.16%)
Jul 05, 2022 1.750 1.750 1.715 1.720 46,292 +0.00(+0.00%)
Jul 01, 2022 1.720 1.750 1.690 1.720 68,663 +0.04(+2.38%)
Jun 30, 2022 1.660 1.740 1.650 1.680 32,768 -0.01(-0.59%)
Jun 29, 2022 1.680 1.720 1.650 1.690 28,190 +0.05(+3.05%)
Jun 28, 2022 1.650 1.690 1.630 1.640 63,764 -0.01(-0.61%)
Jun 27, 2022 1.630 1.660 1.615 1.650 19,074 +0.02(+1.23%)
Jun 24, 2022 1.560 1.630 1.560 1.630 61,214 +0.08(+5.16%)
Jun 23, 2022 1.620 1.620 1.542 1.550 99,840 +0.01(+0.65%)
Jun 22, 2022 1.600 1.600 1.510 1.540 137,891 -0.08(-4.94%)
Jun 21, 2022 1.650 1.672 1.601 1.620 102,667 +0.00(+0.00%)
Jun 17, 2022 1.560 1.620 1.540 1.620 77,499 +0.07(+4.52%)
Jun 16, 2022 1.580 1.590 1.520 1.550 90,595 -0.01(-0.64%)
Jun 15, 2022 1.560 1.600 1.544 1.560 18,322 +0.04(+2.63%)
Jun 14, 2022 1.580 1.600 1.510 1.520 28,139 -0.02(-1.30%)
Jun 13, 2022 1.550 1.570 1.520 1.540 52,468 -0.05(-3.14%)
Jun 10, 2022 1.550 1.590 1.545 1.590 14,538 +0.01(+0.63%)
Jun 09, 2022 1.570 1.620 1.551 1.580 110,004 -0.03(-1.86%)
Jun 08, 2022 1.550 1.610 1.544 1.610 77,546 +0.06(+3.87%)
Jun 07, 2022 1.570 1.620 1.510 1.550 145,011 +0.00(+0.00%)
Jun 06, 2022 1.640 1.670 1.550 1.550 104,847 -0.12(-7.19%)
Jun 03, 2022 1.680 1.750 1.630 1.670 149,220 +0.01(+0.60%)
Jun 02, 2022 1.620 1.670 1.580 1.660 15,711 +0.03(+1.84%)
Jun 01, 2022 1.670 1.670 1.620 1.630 33,627 -0.03(-1.81%)
May 31, 2022 1.690 1.690 1.623 1.660 54,286 -0.02(-1.19%)
May 27, 2022 1.660 1.680 1.644 1.680 43,423 +0.06(+3.70%)
May 26, 2022 1.560 1.630 1.545 1.620 71,105 +0.04(+2.53%)
May 25, 2022 1.520 1.600 1.460 1.580 76,585 +0.05(+3.27%)
May 24, 2022 1.500 1.530 1.460 1.530 245,053 +0.05(+3.38%)
May 23, 2022 1.470 1.490 1.440 1.480 154,238 +0.02(+1.37%)
May 20, 2022 1.450 1.470 1.440 1.460 79,165 +0.02(+1.39%)
May 19, 2022 1.400 1.450 1.400 1.440 112,123 +0.03(+2.13%)
May 18, 2022 1.450 1.480 1.410 1.410 101,639 -0.06(-4.08%)
May 17, 2022 1.390 1.480 1.372 1.470 210,825 +0.09(+6.52%)
May 16, 2022 1.330 1.400 1.301 1.380 188,572 +0.02(+1.47%)
May 13, 2022 1.360 1.370 1.270 1.360 321,248 -0.01(-0.73%)
May 12, 2022 1.250 1.370 1.222 1.370 170,585 +0.13(+10.48%)
May 11, 2022 1.230 1.290 1.199 1.240 660,182 +0.05(+4.20%)
May 10, 2022 1.290 1.290 1.181 1.190 477,564 -0.04(-3.25%)
May 09, 2022 1.290 1.290 1.220 1.230 811,738 -0.08(-6.14%)
May 06, 2022 1.320 1.325 1.260 1.310 717,822 -0.02(-1.47%)
May 05, 2022 1.320 1.410 1.310 1.330 216,020 -0.02(-1.48%)
May 04, 2022 1.350 1.360 1.315 1.350 58,206 -0.02(-1.46%)
May 03, 2022 1.250 1.430 1.240 1.370 201,353 +0.11(+8.73%)
May 02, 2022 1.210 1.290 1.200 1.260 140,921 +0.02(+1.61%)
Apr 29, 2022 1.210 1.250 1.190 1.240 156,569 +0.01(+0.81%)
Apr 28, 2022 1.270 1.270 1.210 1.230 106,835 +0.01(+0.82%)
Apr 27, 2022 1.240 1.260 1.200 1.220 191,468 -0.02(-1.61%)
Apr 26, 2022 1.260 1.270 1.230 1.240 120,275 -0.03(-2.36%)
Apr 25, 2022 1.290 1.290 1.250 1.270 145,752 -0.04(-3.05%)
Apr 22, 2022 1.340 1.370 1.280 1.310 155,345 -0.06(-4.38%)
Apr 21, 2022 1.310 1.390 1.310 1.370 156,891 +0.05(+3.79%)
Apr 20, 2022 1.370 1.380 1.310 1.320 209,244 -0.04(-2.94%)
Apr 19, 2022 1.340 1.390 1.340 1.360 163,265 +0.02(+1.49%)
Apr 18, 2022 1.360 1.360 1.320 1.340 64,053 +0.02(+1.52%)
Apr 14, 2022 1.330 1.359 1.310 1.320 87,697 +0.00(+0.00%)
Apr 13, 2022 1.320 1.365 1.310 1.320 83,830 +0.01(+0.76%)
Apr 12, 2022 1.360 1.430 1.310 1.310 244,539 -0.06(-4.38%)
Apr 11, 2022 1.370 1.460 1.330 1.370 166,394 +0.02(+1.48%)
Apr 08, 2022 1.410 1.410 1.340 1.350 320,092 -0.02(-1.46%)
Apr 07, 2022 1.420 1.440 1.370 1.370 301,912 -0.05(-3.52%)
Apr 06, 2022 1.480 1.480 1.400 1.420 78,138 -0.02(-1.39%)
Apr 05, 2022 1.500 1.515 1.430 1.440 304,908 -0.06(-4.00%)
Apr 04, 2022 1.610 1.620 1.490 1.500 339,792 -0.08(-5.06%)
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.