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 (%)
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%)
Mar 01, 2012 5.380 5.470 5.270 5.300 75,831 -0.06(-1.12%)
Feb 29, 2012 5.790 5.800 5.360 5.360 85,081 -0.38(-6.62%)
Feb 28, 2012 5.770 5.850 5.500 5.740 167,907 -0.01(-0.17%)
Feb 27, 2012 5.820 5.870 5.720 5.750 45,652 -0.14(-2.38%)
Feb 24, 2012 6.430 6.450 5.840 5.890 94,211 -0.56(-8.68%)
Feb 23, 2012 6.150 6.500 6.080 6.450 33,256 +0.32(+5.22%)
Feb 22, 2012 6.230 6.280 6.120 6.130 21,937 -0.12(-1.92%)
Feb 21, 2012 6.270 6.322 6.170 6.250 61,462 +0.00(+0.00%)
Feb 17, 2012 6.370 6.370 6.220 6.250 106,899 -0.08(-1.26%)
Feb 16, 2012 6.200 6.340 6.190 6.330 51,818 +0.12(+1.93%)
Feb 15, 2012 6.420 6.450 6.190 6.210 40,561 -0.17(-2.66%)
Feb 14, 2012 6.490 6.490 6.350 6.380 22,239 -0.16(-2.45%)
Feb 13, 2012 6.440 6.590 6.440 6.540 34,207 +0.22(+3.48%)
Feb 10, 2012 6.450 6.450 6.130 6.320 42,380 -0.22(-3.36%)
Feb 09, 2012 6.620 6.620 6.500 6.540 13,874 -0.07(-1.06%)
Feb 08, 2012 6.400 6.690 6.370 6.610 69,729 +0.22(+3.44%)
Feb 07, 2012 6.310 6.470 6.290 6.390 32,557 +0.04(+0.63%)
Feb 06, 2012 6.440 6.550 6.320 6.350 46,475 -0.16(-2.46%)
Feb 03, 2012 6.350 6.610 6.350 6.510 82,469 +0.29(+4.66%)
Feb 02, 2012 6.190 6.320 6.060 6.220 79,329 +0.02(+0.32%)
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.