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 30, 2016 4.350 4.350 4.350 0 +0.10(+2.35%)
Dec 29, 2016 4.200 4.300 4.200 4.250 139,859 +0.10(+2.41%)
Dec 28, 2016 4.100 4.250 4.050 4.150 197,892 +0.05(+1.22%)
Dec 27, 2016 4.250 4.300 4.100 4.100 124,531 -0.25(-5.75%)
Dec 23, 2016 4.350 4.350 4.350 0 +0.25(+6.10%)
Dec 22, 2016 4.100 4.175 4.050 4.100 280,731 +0.00(+0.00%)
Dec 21, 2016 4.100 4.200 4.000 4.100 447,716 +0.00(+0.00%)
Dec 20, 2016 4.050 4.284 3.875 4.100 1,429,170 +0.45(+12.33%)
Dec 19, 2016 3.650 3.700 3.600 3.650 94,881 +0.05(+1.39%)
Dec 16, 2016 3.750 3.800 3.550 3.600 163,524 -0.10(-2.70%)
Dec 15, 2016 3.600 3.775 3.600 3.700 90,690 +0.10(+2.78%)
Dec 14, 2016 3.650 3.650 3.550 3.600 36,456 -0.05(-1.37%)
Dec 13, 2016 3.750 3.800 3.600 3.650 71,821 -0.10(-2.67%)
Dec 12, 2016 3.850 3.875 3.700 3.750 66,254 -0.05(-1.32%)
Dec 09, 2016 3.800 3.850 3.750 3.800 180,859 +0.05(+1.33%)
Dec 08, 2016 3.800 3.850 3.750 3.750 111,014 -0.05(-1.32%)
Dec 07, 2016 3.800 3.900 3.750 3.800 72,363 +0.00(+0.00%)
Dec 06, 2016 3.900 3.950 3.800 3.800 167,705 -0.10(-2.56%)
Dec 05, 2016 3.900 3.950 3.800 3.900 183,055 +0.00(+0.00%)
Dec 02, 2016 3.950 3.950 3.900 3.900 39,714 -0.05(-1.27%)
Dec 01, 2016 4.050 4.150 3.900 3.950 123,521 -0.05(-1.25%)
Nov 30, 2016 4.050 4.100 3.950 4.000 130,826 -0.05(-1.23%)
Nov 29, 2016 3.950 4.050 3.950 4.050 77,984 +0.15(+3.85%)
Nov 28, 2016 4.050 4.100 3.850 3.900 67,088 -0.25(-6.02%)
Nov 25, 2016 4.050 4.150 3.950 4.150 65,104 +0.15(+3.75%)
Nov 23, 2016 4.000 4.000 4.000 0 -0.05(-1.23%)
Nov 22, 2016 4.050 4.050 3.825 4.050 81,964 +0.05(+1.25%)
Nov 21, 2016 4.050 4.100 3.850 4.000 88,331 +0.00(+0.00%)
Nov 18, 2016 4.000 4.100 3.800 4.000 130,195 +0.00(+0.00%)
Nov 17, 2016 3.900 4.050 3.850 4.000 131,443 +0.10(+2.56%)
Nov 16, 2016 3.900 3.900 3.800 3.900 85,930 -0.05(-1.27%)
Nov 15, 2016 3.750 4.000 3.551 3.950 77,238 +0.00(+0.00%)
Nov 14, 2016 3.800 4.000 3.750 3.950 127,084 +0.10(+2.60%)
Nov 11, 2016 4.000 4.050 3.650 3.850 234,857 +0.00(+0.00%)
Nov 10, 2016 3.700 3.850 3.500 3.850 91,835 +0.10(+2.67%)
Nov 09, 2016 3.050 3.750 3.050 3.750 130,820 +0.60(+19.05%)
Nov 08, 2016 3.200 3.350 3.050 3.150 41,178 -0.10(-3.08%)
Nov 07, 2016 3.130 3.250 3.130 3.250 47,163 +0.25(+8.33%)
Nov 04, 2016 3.400 3.400 1.950 3.000 315,731 -0.65(-17.81%)
Nov 03, 2016 3.750 3.750 3.600 3.650 16,667 -0.05(-1.35%)
Nov 02, 2016 3.750 3.800 3.650 3.700 37,736 -0.10(-2.63%)
Nov 01, 2016 3.850 3.850 3.700 3.800 49,211 -0.05(-1.30%)
Oct 31, 2016 3.900 3.900 3.850 3.850 42,185 -0.10(-2.53%)
Oct 28, 2016 3.900 4.000 3.900 3.950 22,734 +0.05(+1.28%)
Oct 27, 2016 3.900 3.950 3.850 3.900 40,923 +0.00(+0.00%)
Oct 26, 2016 3.950 4.000 3.900 3.900 35,619 -0.05(-1.27%)
Oct 25, 2016 4.050 4.100 3.950 3.950 37,707 -0.15(-3.66%)
Oct 24, 2016 4.100 4.150 4.050 4.100 17,896 +0.05(+1.23%)
Oct 21, 2016 4.150 4.156 3.950 4.050 102,658 -0.10(-2.41%)
Oct 20, 2016 4.100 4.200 4.100 4.150 21,831 +0.01(+0.24%)
Oct 19, 2016 4.100 4.150 4.100 4.140 23,068 -0.01(-0.24%)
Oct 18, 2016 4.200 4.200 4.100 4.150 38,064 -0.05(-1.19%)
Oct 17, 2016 4.200 4.300 4.150 4.200 37,195 -0.06(-1.41%)
Oct 14, 2016 4.310 4.340 4.250 4.260 29,424 -0.08(-1.84%)
Oct 13, 2016 4.430 4.430 4.320 4.340 26,420 -0.09(-2.03%)
Oct 12, 2016 4.300 4.440 4.300 4.430 18,700 +0.09(+2.07%)
Oct 11, 2016 4.420 4.430 4.330 4.340 49,943 -0.12(-2.69%)
Oct 10, 2016 4.400 4.480 4.370 4.460 22,174 +0.06(+1.36%)
Oct 07, 2016 4.400 4.430 4.340 4.400 37,557 -0.03(-0.68%)
Oct 06, 2016 4.380 4.430 4.340 4.430 22,345 -0.03(-0.67%)
Oct 05, 2016 4.450 4.570 4.380 4.460 39,900 +0.05(+1.13%)
Oct 04, 2016 4.470 4.532 4.400 4.410 17,646 -0.09(-2.00%)
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.