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 (%)
Aug 31, 2009 6.060 6.120 5.820 5.940 200,940 -0.25(-4.04%)
Aug 28, 2009 6.360 6.430 6.180 6.190 146,623 -0.12(-1.90%)
Aug 27, 2009 6.500 6.500 6.210 6.310 301,290 -0.21(-3.22%)
Aug 26, 2009 6.590 6.635 6.440 6.520 285,086 -0.09(-1.36%)
Aug 25, 2009 6.550 6.750 6.510 6.610 203,828 +0.02(+0.30%)
Aug 24, 2009 6.860 7.060 6.590 6.590 222,666 -0.23(-3.37%)
Aug 21, 2009 6.690 7.010 6.680 6.820 217,359 +0.19(+2.87%)
Aug 20, 2009 6.400 6.640 6.390 6.630 143,165 +0.20(+3.11%)
Aug 19, 2009 6.290 6.620 6.260 6.430 165,963 +0.02(+0.31%)
Aug 18, 2009 6.130 6.500 6.120 6.410 197,092 +0.33(+5.43%)
Aug 17, 2009 6.150 6.290 5.590 6.080 252,829 -0.24(-3.80%)
Aug 14, 2009 6.560 6.582 6.230 6.320 182,846 -0.15(-2.32%)
Aug 13, 2009 6.500 6.500 6.374 6.470 87,536 +0.01(+0.15%)
Aug 12, 2009 6.410 6.650 6.250 6.460 298,194 +0.04(+0.62%)
Aug 11, 2009 6.550 6.560 6.330 6.420 147,873 -0.08(-1.23%)
Aug 10, 2009 6.040 6.500 6.040 6.500 284,068 +0.42(+6.91%)
Aug 07, 2009 6.290 6.630 6.070 6.080 324,143 -0.14(-2.25%)
Aug 06, 2009 6.250 6.670 6.050 6.220 271,225 +0.07(+1.14%)
Aug 05, 2009 5.400 6.180 5.400 6.150 785,565 +1.23(+25.00%)
Aug 04, 2009 4.600 4.920 4.530 4.920 218,454 +0.29(+6.26%)
Aug 03, 2009 4.690 4.850 4.590 4.630 145,135 -0.03(-0.64%)
Jul 31, 2009 4.760 4.930 4.570 4.660 136,834 -0.13(-2.71%)
Jul 30, 2009 4.580 4.790 4.520 4.790 117,555 +0.29(+6.44%)
Jul 29, 2009 4.670 4.670 4.450 4.500 142,021 -0.19(-4.05%)
Jul 28, 2009 4.800 4.900 4.670 4.690 106,022 -0.11(-2.29%)
Jul 27, 2009 4.750 4.860 4.688 4.800 129,420 +0.12(+2.56%)
Jul 24, 2009 4.610 4.740 4.530 4.680 720 +0.03(+0.65%)
Jul 23, 2009 4.390 4.650 4.370 4.650 186,338 +0.26(+5.92%)
Jul 22, 2009 4.440 4.460 4.320 4.390 78,097 -0.05(-1.13%)
Jul 21, 2009 4.410 4.460 4.310 4.440 140,799 +0.04(+0.91%)
Jul 20, 2009 4.280 4.400 4.160 4.400 114,537 +0.22(+5.26%)
Jul 17, 2009 4.330 4.330 4.100 4.180 81,074 -0.13(-3.02%)
Jul 16, 2009 4.250 4.340 4.180 4.310 77,482 +0.01(+0.23%)
Jul 15, 2009 4.130 4.350 4.130 4.300 212,671 +0.22(+5.39%)
Jul 14, 2009 4.090 4.160 4.020 4.080 247,711 -0.02(-0.49%)
Jul 13, 2009 3.920 4.150 3.900 4.100 184,045 +0.14(+3.54%)
Jul 10, 2009 3.970 4.020 3.750 3.960 109,169 -0.06(-1.49%)
Jul 09, 2009 3.980 4.080 3.930 4.020 56,000 +0.07(+1.77%)
Jul 08, 2009 4.180 4.190 3.900 3.950 336,366 -0.20(-4.82%)
Jul 07, 2009 4.230 4.250 4.120 4.150 135,380 -0.07(-1.66%)
Jul 06, 2009 4.270 4.270 4.060 4.220 91,739 -0.06(-1.40%)
Jul 02, 2009 4.360 4.440 4.160 4.280 132,307 -0.18(-4.04%)
Jul 01, 2009 4.350 4.470 4.330 4.460 231,080 +0.16(+3.72%)
Jun 30, 2009 4.080 4.360 4.010 4.300 326,417 +0.24(+5.91%)
Jun 29, 2009 4.130 4.130 3.970 4.060 124,633 -0.08(-1.93%)
Jun 26, 2009 3.760 4.230 3.710 4.140 432,281 +0.37(+9.81%)
Jun 25, 2009 3.790 3.920 3.700 3.770 245,855 -0.04(-1.05%)
Jun 24, 2009 3.800 4.030 3.780 3.810 71,321 +0.06(+1.60%)
Jun 23, 2009 3.910 3.930 3.750 3.750 113,046 -0.19(-4.82%)
Jun 22, 2009 4.090 4.120 3.940 3.940 155,504 -0.17(-4.14%)
Jun 19, 2009 4.190 4.230 4.040 4.110 164,166 +0.00(+0.00%)
Jun 18, 2009 4.100 4.170 4.060 4.110 65,566 -0.02(-0.48%)
Jun 17, 2009 4.040 4.150 4.020 4.130 115,927 +0.06(+1.47%)
Jun 16, 2009 4.200 4.230 4.010 4.070 126,109 -0.05(-1.21%)
Jun 15, 2009 4.350 4.360 4.080 4.120 85,431 -0.27(-6.15%)
Jun 12, 2009 4.380 4.470 4.280 4.390 111,223 -0.04(-0.90%)
Jun 11, 2009 4.120 4.450 4.120 4.430 186,476 +0.31(+7.52%)
Jun 10, 2009 4.100 4.240 4.060 4.120 107,155 +0.07(+1.73%)
Jun 09, 2009 4.200 4.200 4.030 4.050 91,909 -0.15(-3.57%)
Jun 08, 2009 4.160 4.240 4.140 4.200 79,544 -0.06(-1.41%)
Jun 05, 2009 4.270 4.280 4.100 4.260 120,781 +0.10(+2.40%)
Jun 04, 2009 4.170 4.290 4.090 4.160 137,987 +0.02(+0.48%)
Jun 03, 2009 4.400 4.460 4.000 4.140 234,215 -0.28(-6.33%)
Jun 02, 2009 4.320 4.460 4.265 4.420 129,871 +0.11(+2.55%)
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.