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 30, 2014 6.240 6.460 6.200 6.350 246,516 +0.08(+1.28%)
May 29, 2014 6.390 6.400 6.160 6.270 200,955 -0.14(-2.18%)
May 28, 2014 6.480 6.570 6.285 6.410 180,760 -0.04(-0.62%)
May 27, 2014 6.130 6.500 6.030 6.450 260,976 +0.31(+5.05%)
May 23, 2014 6.190 6.140 6.140 6.140 113,500 +0.06(+0.99%)
May 22, 2014 6.040 6.146 5.940 6.080 189,763 +0.08(+1.33%)
May 21, 2014 6.120 6.240 5.990 6.000 199,682 -0.17(-2.76%)
May 20, 2014 5.800 6.230 5.770 6.170 255,313 +0.31(+5.29%)
May 19, 2014 5.620 5.970 5.520 5.860 243,959 +0.17(+2.99%)
May 16, 2014 5.840 5.896 5.590 5.690 152,290 -0.19(-3.23%)
May 15, 2014 5.570 6.050 5.510 5.880 256,405 +0.26(+4.63%)
May 14, 2014 5.760 5.960 5.620 5.620 328,360 -0.16(-2.77%)
May 13, 2014 5.780 5.890 5.655 5.780 239,341 +0.00(+0.00%)
May 12, 2014 5.420 5.790 5.420 5.780 502,742 +0.36(+6.64%)
May 09, 2014 6.100 6.230 4.890 5.420 988,674 -0.85(-13.56%)
May 08, 2014 6.170 6.670 6.100 6.270 576,858 +0.17(+2.79%)
May 07, 2014 6.230 6.320 6.030 6.100 329,962 -0.12(-1.93%)
May 06, 2014 6.490 6.550 6.160 6.220 369,294 -0.30(-4.60%)
May 05, 2014 6.640 6.790 6.380 6.520 286,009 -0.16(-2.40%)
May 02, 2014 6.870 7.110 6.570 6.680 369,332 -0.19(-2.77%)
May 01, 2014 6.700 6.890 6.560 6.870 427,595 +0.15(+2.23%)
Apr 30, 2014 6.150 6.720 6.080 6.720 412,123 +0.51(+8.21%)
Apr 29, 2014 6.840 6.918 6.160 6.210 659,671 -0.62(-9.08%)
Apr 28, 2014 6.970 7.220 6.781 6.830 460,211 -0.16(-2.29%)
Apr 25, 2014 7.350 7.380 6.870 6.990 470,944 -0.35(-4.77%)
Apr 24, 2014 7.290 7.450 7.180 7.340 377,681 +0.13(+1.80%)
Apr 23, 2014 7.370 7.570 7.120 7.210 500,971 -0.07(-0.96%)
Apr 22, 2014 7.270 7.470 7.110 7.280 767,376 +0.07(+0.97%)
Apr 21, 2014 6.900 7.250 6.850 7.210 687,010 +0.38(+5.56%)
Apr 17, 2014 6.650 6.830 6.830 6.830 333,700 +0.22(+3.33%)
Apr 16, 2014 6.390 6.650 6.380 6.610 373,711 +0.24(+3.77%)
Apr 15, 2014 6.420 6.450 6.070 6.370 473,041 -0.03(-0.47%)
Apr 14, 2014 6.220 6.400 6.220 6.400 310,348 +0.20(+3.23%)
Apr 11, 2014 6.240 6.350 6.080 6.200 368,569 +0.02(+0.32%)
Apr 10, 2014 6.200 6.300 6.110 6.180 510,460 +0.06(+0.98%)
Apr 09, 2014 5.910 6.170 5.810 6.120 475,081 +0.25(+4.26%)
Apr 08, 2014 5.770 5.870 5.710 5.870 297,201 +0.07(+1.21%)
Apr 07, 2014 5.620 5.800 5.510 5.800 139,156 +0.22(+3.94%)
Apr 04, 2014 5.590 5.660 5.360 5.580 195,402 +0.02(+0.36%)
Apr 03, 2014 5.700 5.800 5.530 5.560 243,934 -0.09(-1.59%)
Apr 02, 2014 5.720 5.800 5.610 5.650 329,741 -0.04(-0.70%)
Apr 01, 2014 5.450 5.695 5.390 5.690 279,989 +0.19(+3.45%)
Mar 31, 2014 5.330 5.710 5.320 5.500 405,606 +0.21(+3.97%)
Mar 28, 2014 5.430 5.590 5.140 5.290 357,941 -0.06(-1.12%)
Mar 27, 2014 5.330 5.500 5.310 5.350 190,083 -0.01(-0.19%)
Mar 26, 2014 5.450 5.710 5.340 5.360 503,063 -0.07(-1.29%)
Mar 25, 2014 5.290 5.450 5.290 5.430 299,423 +0.13(+2.45%)
Mar 24, 2014 5.110 5.310 5.070 5.300 348,700 +0.24(+4.74%)
Mar 21, 2014 4.920 5.090 4.910 5.060 326,154 +0.21(+4.33%)
Mar 20, 2014 4.940 5.000 4.850 4.850 125,273 -0.05(-1.02%)
Mar 19, 2014 4.850 4.910 4.790 4.900 71,703 +0.00(+0.00%)
Mar 18, 2014 4.690 5.000 4.690 4.900 140,390 +0.20(+4.26%)
Mar 17, 2014 4.700 4.750 4.622 4.700 182,418 +0.04(+0.86%)
Mar 14, 2014 4.650 4.700 4.560 4.660 144,295 -0.01(-0.21%)
Mar 13, 2014 4.740 4.780 4.590 4.670 250,689 -0.13(-2.71%)
Mar 12, 2014 4.640 4.800 4.470 4.800 105,696 +0.13(+2.78%)
Mar 11, 2014 4.950 4.950 4.620 4.670 231,411 -0.28(-5.66%)
Mar 10, 2014 4.800 4.950 4.766 4.950 174,083 +0.18(+3.77%)
Mar 07, 2014 4.510 4.800 4.450 4.770 295,608 +0.29(+6.47%)
Mar 06, 2014 4.520 4.520 4.420 4.480 51,102 -0.01(-0.22%)
Mar 05, 2014 4.600 4.679 4.480 4.490 76,251 -0.13(-2.81%)
Mar 04, 2014 4.630 4.700 4.590 4.620 123,387 +0.04(+0.87%)
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.