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 (%)
May 31, 2012 2.920 3.100 2.920 3.050 214,833 +0.13(+4.45%)
May 30, 2012 2.920 2.980 2.870 2.920 39,707 -0.06(-2.01%)
May 29, 2012 3.020 3.090 2.900 2.980 23,373 -0.01(-0.33%)
May 25, 2012 3.000 3.080 2.940 2.990 37,051 +0.00(+0.00%)
May 24, 2012 2.940 3.040 2.880 2.990 34,711 +0.04(+1.36%)
May 23, 2012 2.920 3.030 2.920 2.950 71,633 +0.02(+0.68%)
May 22, 2012 2.910 3.090 2.860 2.930 174,726 +0.04(+1.38%)
May 21, 2012 2.880 2.930 2.800 2.890 93,819 +0.04(+1.40%)
May 18, 2012 2.760 2.930 2.760 2.850 119,346 +0.07(+2.52%)
May 17, 2012 2.920 2.920 2.760 2.780 153,615 -0.17(-5.76%)
May 16, 2012 3.040 3.100 2.900 2.950 896,517 -0.05(-1.67%)
May 15, 2012 3.070 3.120 3.000 3.000 23,122 -0.08(-2.60%)
May 14, 2012 3.120 3.180 3.080 3.080 55,013 -0.10(-3.14%)
May 11, 2012 3.030 3.230 3.000 3.180 196,568 +0.10(+3.25%)
May 10, 2012 3.080 3.150 3.010 3.080 113,270 +0.03(+0.98%)
May 09, 2012 3.100 3.150 2.850 3.050 217,978 -0.13(-4.09%)
May 08, 2012 3.100 3.200 2.910 3.180 216,070 -0.03(-0.93%)
May 07, 2012 3.150 3.250 3.140 3.210 91,516 +0.05(+1.58%)
May 04, 2012 3.250 3.300 3.160 3.160 98,952 -0.10(-3.07%)
May 03, 2012 3.470 3.480 3.260 3.260 109,357 -0.22(-6.32%)
May 02, 2012 3.530 3.550 3.470 3.480 61,552 -0.09(-2.52%)
May 01, 2012 3.530 3.700 3.500 3.570 81,016 +0.01(+0.28%)
Apr 30, 2012 3.620 3.680 3.540 3.560 33,522 -0.07(-1.93%)
Apr 27, 2012 3.600 3.670 3.470 3.630 69,783 +0.03(+0.83%)
Apr 26, 2012 3.550 3.610 3.490 3.600 19,897 +0.03(+0.84%)
Apr 25, 2012 3.490 3.580 3.490 3.570 40,321 +0.13(+3.78%)
Apr 24, 2012 3.500 3.550 3.380 3.440 599,466 -0.05(-1.43%)
Apr 23, 2012 3.560 3.600 3.490 3.490 77,871 -0.14(-3.86%)
Apr 20, 2012 3.680 3.780 3.590 3.630 72,922 +0.02(+0.55%)
Apr 19, 2012 3.600 3.770 3.600 3.610 80,536 +0.00(+0.00%)
Apr 18, 2012 3.730 3.760 3.600 3.610 86,855 -0.14(-3.73%)
Apr 17, 2012 3.770 3.930 3.740 3.750 137,877 +0.01(+0.27%)
Apr 16, 2012 3.800 3.839 3.720 3.740 26,127 -0.03(-0.80%)
Apr 13, 2012 3.830 3.830 3.650 3.770 67,390 -0.08(-2.08%)
Apr 12, 2012 3.650 3.930 3.650 3.850 81,436 +0.20(+5.48%)
Apr 11, 2012 3.740 3.790 3.600 3.650 164,445 -0.08(-2.14%)
Apr 10, 2012 3.820 3.900 3.710 3.730 162,455 -0.07(-1.84%)
Apr 09, 2012 3.850 3.920 3.800 3.800 100,722 -0.10(-2.56%)
Apr 05, 2012 3.860 4.000 3.860 3.900 54,785 +0.01(+0.26%)
Apr 04, 2012 3.880 3.950 3.850 3.890 102,630 -0.01(-0.26%)
Apr 03, 2012 3.970 3.980 3.900 3.900 62,592 -0.09(-2.26%)
Apr 02, 2012 3.940 4.000 3.900 3.990 125,833 +0.06(+1.53%)
Mar 30, 2012 4.100 4.160 3.930 3.930 329,145 -0.11(-2.72%)
Mar 29, 2012 4.020 4.080 3.980 4.040 48,301 -0.04(-0.98%)
Mar 28, 2012 3.980 4.080 3.940 4.080 90,681 +0.10(+2.51%)
Mar 27, 2012 4.180 4.200 3.980 3.980 62,555 -0.18(-4.33%)
Mar 26, 2012 4.140 4.280 4.110 4.160 154,329 +0.09(+2.21%)
Mar 23, 2012 4.010 4.150 4.010 4.070 110,725 +0.06(+1.50%)
Mar 22, 2012 4.060 4.090 3.980 4.010 130,879 -0.06(-1.47%)
Mar 21, 2012 4.090 4.100 4.010 4.070 76,756 +0.01(+0.25%)
Mar 20, 2012 4.000 4.150 3.970 4.060 214,156 +0.02(+0.50%)
Mar 19, 2012 4.140 4.200 4.010 4.040 177,452 -0.11(-2.65%)
Mar 16, 2012 4.200 4.260 4.100 4.150 179,806 -0.06(-1.43%)
Mar 15, 2012 4.250 4.280 4.110 4.210 104,111 -0.02(-0.47%)
Mar 14, 2012 4.400 4.460 4.220 4.230 168,656 -0.19(-4.30%)
Mar 13, 2012 4.480 4.480 4.400 4.420 67,015 +0.02(+0.45%)
Mar 12, 2012 4.500 4.500 4.400 4.400 28,623 -0.09(-2.00%)
Mar 09, 2012 4.500 4.580 4.480 4.490 89,540 +0.01(+0.22%)
Mar 08, 2012 4.620 4.628 4.420 4.480 134,608 -0.10(-2.18%)
Mar 07, 2012 4.950 4.950 4.560 4.580 270,365 -0.39(-7.85%)
Mar 06, 2012 5.030 5.129 4.900 4.970 64,892 -0.12(-2.36%)
Mar 05, 2012 4.960 5.230 4.910 5.090 101,115 +0.14(+2.83%)
Mar 02, 2012 5.300 5.300 4.920 4.950 124,348 -0.35(-6.60%)
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.