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, 2019 2.600 2.640 2.500 2.630 75,400 +0.02(+0.77%)
May 30, 2019 2.500 2.660 2.490 2.610 48,284 +0.10(+3.98%)
May 29, 2019 2.600 2.600 2.490 2.510 22,701 +0.04(+1.62%)
May 28, 2019 2.540 2.560 2.430 2.470 66,829 -0.07(-2.76%)
May 24, 2019 2.590 2.620 2.460 2.540 98,400 +0.07(+2.83%)
May 23, 2019 2.580 2.650 2.470 2.470 27,630 -0.16(-6.08%)
May 22, 2019 2.700 2.740 2.570 2.630 67,489 -0.05(-1.87%)
May 21, 2019 2.690 2.700 2.600 2.680 56,666 +0.00(+0.00%)
May 20, 2019 2.350 2.690 2.350 2.680 92,216 +0.32(+13.56%)
May 17, 2019 2.310 2.390 2.310 2.360 80,200 +0.01(+0.43%)
May 16, 2019 2.270 2.350 2.240 2.350 515,424 +0.10(+4.44%)
May 15, 2019 2.280 2.314 2.170 2.250 527,992 +0.00(+0.00%)
May 14, 2019 2.200 2.260 2.180 2.250 270,631 +0.05(+2.27%)
May 13, 2019 2.220 2.280 2.140 2.200 226,755 +0.04(+1.85%)
May 10, 2019 2.200 2.230 2.120 2.160 95,500 -0.01(-0.46%)
May 09, 2019 2.360 2.480 2.110 2.170 320,799 -0.16(-6.87%)
May 08, 2019 2.460 2.540 2.180 2.330 192,459 -0.14(-5.67%)
May 07, 2019 2.590 2.590 2.240 2.470 142,601 -0.12(-4.63%)
May 06, 2019 2.550 2.610 2.510 2.590 76,163 -0.02(-0.77%)
May 03, 2019 2.600 2.670 2.580 2.610 66,100 -0.02(-0.76%)
May 02, 2019 2.650 2.660 2.560 2.630 59,368 +0.00(+0.00%)
May 01, 2019 2.720 2.720 2.600 2.630 160,267 -0.02(-0.75%)
Apr 30, 2019 2.720 2.750 2.650 2.650 102,731 -0.05(-1.85%)
Apr 29, 2019 2.550 2.790 2.550 2.700 193,071 +0.05(+1.89%)
Apr 26, 2019 2.711 2.750 2.615 2.650 58,600 -0.04(-1.49%)
Apr 25, 2019 2.740 2.780 2.680 2.690 51,863 -0.05(-1.82%)
Apr 24, 2019 2.740 2.800 2.730 2.740 66,232 +0.00(+0.00%)
Apr 23, 2019 2.750 2.760 2.728 2.740 84,934 -0.01(-0.36%)
Apr 22, 2019 2.750 2.790 2.720 2.750 63,910 +0.00(+0.00%)
Apr 18, 2019 2.680 2.750 2.680 2.750 37,100 +0.02(+0.73%)
Apr 17, 2019 2.770 2.790 2.700 2.730 46,592 -0.02(-0.73%)
Apr 16, 2019 2.750 2.840 2.730 2.750 154,594 -0.01(-0.36%)
Apr 15, 2019 2.800 2.870 2.750 2.760 64,667 -0.04(-1.43%)
Apr 12, 2019 2.780 2.840 2.760 2.800 66,700 +0.01(+0.36%)
Apr 11, 2019 2.760 2.850 2.750 2.790 135,235 +0.03(+1.09%)
Apr 10, 2019 2.790 2.810 2.750 2.760 235,267 -0.01(-0.36%)
Apr 09, 2019 2.750 2.850 2.750 2.770 348,837 +0.02(+0.73%)
Apr 08, 2019 2.720 2.815 2.720 2.750 330,512 +0.00(+0.00%)
Apr 05, 2019 2.830 2.940 2.740 2.750 143,600 -0.01(-0.36%)
Apr 04, 2019 2.800 2.800 2.740 2.760 200,248 +0.00(+0.00%)
Apr 03, 2019 2.730 2.820 2.720 2.760 348,117 +0.04(+1.47%)
Apr 02, 2019 2.900 2.900 2.680 2.720 181,802 -0.18(-6.21%)
Apr 01, 2019 2.910 2.950 2.860 2.900 74,276 -0.02(-0.68%)
Mar 29, 2019 2.990 2.990 2.860 2.920 76,600 +0.01(+0.34%)
Mar 28, 2019 2.810 2.940 2.810 2.910 22,852 +0.08(+2.83%)
Mar 27, 2019 2.850 2.860 2.780 2.830 32,882 +0.01(+0.35%)
Mar 26, 2019 2.792 2.900 2.792 2.820 34,201 +0.02(+0.71%)
Mar 25, 2019 2.850 2.865 2.750 2.800 42,648 -0.04(-1.41%)
Mar 22, 2019 2.950 2.950 2.823 2.840 57,500 -0.11(-3.73%)
Mar 21, 2019 2.970 2.970 2.930 2.950 83,563 -0.06(-1.99%)
Mar 20, 2019 2.951 3.040 2.917 3.010 64,360 +0.04(+1.35%)
Mar 19, 2019 3.050 3.090 2.960 2.970 28,163 -0.09(-2.94%)
Mar 18, 2019 3.030 3.160 3.000 3.060 49,390 +0.06(+2.00%)
Mar 15, 2019 2.980 3.080 2.950 3.000 239,100 +0.02(+0.67%)
Mar 14, 2019 2.990 3.150 2.910 2.980 171,384 -0.03(-1.00%)
Mar 13, 2019 3.140 3.180 3.000 3.010 56,422 -0.09(-2.90%)
Mar 12, 2019 3.254 3.254 3.070 3.100 59,519 -0.03(-0.96%)
Mar 11, 2019 3.260 3.260 3.100 3.130 43,839 -0.10(-3.10%)
Mar 08, 2019 3.170 3.270 3.100 3.230 98,700 +0.05(+1.57%)
Mar 07, 2019 3.150 3.200 3.100 3.180 49,877 +0.00(+0.00%)
Mar 06, 2019 3.260 3.280 3.140 3.180 39,252 -0.08(-2.45%)
Mar 05, 2019 3.330 3.340 3.050 3.260 89,406 -0.05(-1.51%)
Mar 04, 2019 3.300 3.350 3.266 3.310 69,445 +0.01(+0.30%)
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.