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 31, 2009 6.200 6.240 6.240 6.240 93,600 -0.01(-0.16%)
Dec 30, 2009 6.240 6.290 6.160 6.250 76,312 -0.05(-0.79%)
Dec 29, 2009 6.360 6.380 6.220 6.300 58,116 -0.02(-0.32%)
Dec 28, 2009 6.650 6.690 6.290 6.320 94,770 -0.35(-5.25%)
Dec 24, 2009 6.630 6.700 6.560 6.670 69,342 +0.09(+1.37%)
Dec 23, 2009 6.790 6.800 6.530 6.580 74,103 -0.14(-2.08%)
Dec 22, 2009 6.750 6.920 6.690 6.720 138,314 -0.06(-0.88%)
Dec 21, 2009 6.610 6.820 6.460 6.780 153,672 +0.29(+4.47%)
Dec 18, 2009 6.660 6.690 6.370 6.490 214,562 -0.07(-1.07%)
Dec 17, 2009 6.650 6.680 6.410 6.560 63,371 +0.05(+0.77%)
Dec 16, 2009 6.510 6.700 6.460 6.510 196,956 +0.08(+1.24%)
Dec 15, 2009 6.440 6.630 6.430 6.430 69,566 -0.08(-1.23%)
Dec 14, 2009 6.420 6.520 6.420 6.510 58,895 +0.12(+1.88%)
Dec 11, 2009 6.300 6.440 6.200 6.390 56,111 +0.10(+1.59%)
Dec 10, 2009 6.420 6.550 6.260 6.290 105,471 -0.12(-1.87%)
Dec 09, 2009 6.250 6.450 6.170 6.410 132,258 +0.18(+2.89%)
Dec 08, 2009 6.310 6.390 6.150 6.230 141,062 -0.20(-3.11%)
Dec 07, 2009 6.630 6.640 6.340 6.430 178,530 -0.23(-3.45%)
Dec 04, 2009 6.470 6.660 6.460 6.660 95,963 +0.32(+5.05%)
Dec 03, 2009 6.490 6.770 6.320 6.340 119,407 -0.09(-1.40%)
Dec 02, 2009 6.310 6.480 6.310 6.430 83,536 +0.12(+1.90%)
Dec 01, 2009 6.150 6.380 6.150 6.310 186,162 +0.20(+3.27%)
Nov 30, 2009 6.100 6.160 5.781 6.110 295,972 +0.01(+0.16%)
Nov 27, 2009 6.350 6.500 6.100 6.100 165,544 -0.60(-8.96%)
Nov 25, 2009 6.790 6.990 6.660 6.700 102,603 -0.07(-1.03%)
Nov 24, 2009 6.950 6.950 6.570 6.770 68,145 -0.15(-2.17%)
Nov 23, 2009 6.890 7.070 6.850 6.920 125,865 +0.15(+2.22%)
Nov 20, 2009 6.660 6.820 6.600 6.770 83,550 +0.08(+1.20%)
Nov 19, 2009 6.860 6.860 6.610 6.690 112,486 -0.26(-3.74%)
Nov 18, 2009 7.110 7.110 6.800 6.950 51,497 -0.16(-2.25%)
Nov 17, 2009 7.080 7.200 6.930 7.110 52,139 +0.00(+0.00%)
Nov 16, 2009 6.930 7.195 6.930 7.110 134,301 +0.26(+3.80%)
Nov 13, 2009 6.570 6.900 6.450 6.850 115,843 +0.44(+6.86%)
Nov 12, 2009 6.800 6.980 6.350 6.410 136,928 -0.40(-5.87%)
Nov 11, 2009 6.690 6.910 6.600 6.810 121,949 +0.13(+1.95%)
Nov 10, 2009 6.990 7.070 6.570 6.680 158,071 -0.38(-5.38%)
Nov 09, 2009 7.180 7.290 6.870 7.060 184,089 -0.13(-1.81%)
Nov 06, 2009 7.170 7.490 7.100 7.190 155,485 -0.09(-1.24%)
Nov 05, 2009 6.910 7.500 6.910 7.280 392,852 +0.55(+8.17%)
Nov 04, 2009 6.610 6.930 6.610 6.730 191,693 +0.12(+1.82%)
Nov 03, 2009 6.570 6.660 6.470 6.610 111,629 +0.01(+0.15%)
Nov 02, 2009 6.750 6.820 6.300 6.600 184,703 -0.12(-1.79%)
Oct 30, 2009 7.090 7.100 6.660 6.720 221,174 -0.47(-6.54%)
Oct 29, 2009 7.280 7.310 7.140 7.190 140,834 -0.03(-0.42%)
Oct 28, 2009 7.570 7.640 7.110 7.220 207,537 -0.39(-5.12%)
Oct 27, 2009 7.140 7.700 7.140 7.610 146,097 +0.47(+6.58%)
Oct 26, 2009 7.250 7.500 6.990 7.140 218,485 -0.11(-1.52%)
Oct 23, 2009 7.329 7.360 7.220 7.250 71,750 -0.26(-3.46%)
Oct 22, 2009 7.340 7.580 7.100 7.510 77,800 +0.14(+1.90%)
Oct 21, 2009 7.520 7.720 7.340 7.370 118,892 -0.19(-2.51%)
Oct 20, 2009 7.540 7.570 7.500 7.560 140,777 -0.10(-1.31%)
Oct 19, 2009 7.540 7.700 7.460 7.660 71,046 +0.16(+2.13%)
Oct 16, 2009 7.380 7.540 7.270 7.500 109,900 -0.03(-0.40%)
Oct 15, 2009 7.660 7.680 7.530 7.530 89,226 -0.23(-2.96%)
Oct 14, 2009 7.780 7.840 7.680 7.760 98,755 +0.06(+0.78%)
Oct 13, 2009 7.790 7.790 7.560 7.700 89,332 -0.08(-1.03%)
Oct 12, 2009 7.790 7.850 7.630 7.780 84,233 -0.02(-0.26%)
Oct 09, 2009 7.690 7.800 7.670 7.800 84,253 +0.13(+1.69%)
Oct 08, 2009 7.650 7.840 7.620 7.670 93,098 +0.06(+0.79%)
Oct 07, 2009 7.600 7.660 7.440 7.610 98,664 +0.05(+0.66%)
Oct 06, 2009 7.220 7.580 7.130 7.560 176,552 +0.40(+5.59%)
Oct 05, 2009 6.880 7.170 6.880 7.160 221,024 +0.33(+4.83%)
Oct 02, 2009 6.900 7.010 6.750 6.830 164,197 -0.13(-1.87%)
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.