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, 2009 4.040 4.260 4.000 4.040 378,436 +0.03(+0.75%)
Apr 29, 2009 3.910 4.100 3.840 4.010 381,142 +0.12(+3.08%)
Apr 28, 2009 3.840 3.980 3.720 3.890 365,934 +0.09(+2.37%)
Apr 27, 2009 3.840 4.060 3.700 3.800 395,553 -0.13(-3.31%)
Apr 24, 2009 3.720 4.100 3.720 3.930 418,502 +0.31(+8.56%)
Apr 23, 2009 3.880 3.910 3.260 3.620 459,770 -0.25(-6.46%)
Apr 22, 2009 3.390 3.890 3.210 3.870 575,572 +0.48(+14.16%)
Apr 21, 2009 2.910 3.390 2.900 3.390 232,844 +0.41(+13.76%)
Apr 20, 2009 3.230 3.250 2.980 2.980 308,798 -0.25(-7.74%)
Apr 17, 2009 3.370 3.370 3.170 3.230 260,167 -0.15(-4.44%)
Apr 16, 2009 3.230 3.410 3.150 3.380 482,818 +0.16(+4.97%)
Apr 15, 2009 3.140 3.220 3.100 3.220 290,642 +0.08(+2.55%)
Apr 14, 2009 3.330 3.330 3.110 3.140 254,300 -0.22(-6.55%)
Apr 13, 2009 3.300 3.410 3.250 3.360 214,603 +0.01(+0.30%)
Apr 09, 2009 3.150 3.380 3.150 3.350 300,648 +0.18(+5.68%)
Apr 08, 2009 3.050 3.200 3.050 3.170 140,142 +0.17(+5.67%)
Apr 07, 2009 3.100 3.110 2.950 3.000 145,420 -0.11(-3.54%)
Apr 06, 2009 3.130 3.280 3.050 3.110 164,086 -0.05(-1.58%)
Apr 03, 2009 3.070 3.220 3.030 3.160 106,299 +0.09(+2.93%)
Apr 02, 2009 3.350 3.480 3.000 3.070 338,374 -0.23(-6.97%)
Apr 01, 2009 3.000 3.300 2.940 3.300 179,981 +0.26(+8.55%)
Mar 31, 2009 2.840 3.330 2.840 3.040 292,731 +0.15(+5.19%)
Mar 30, 2009 2.710 2.950 2.550 2.890 356,535 -0.23(-7.37%)
Mar 26, 2009 2.940 3.140 2.840 3.120 355,702 +0.25(+8.71%)
Mar 25, 2009 2.760 3.030 2.560 2.870 681,620 +0.07(+2.50%)
Mar 24, 2009 2.690 3.080 2.600 2.800 498,367 +0.11(+4.09%)
Mar 23, 2009 2.470 2.690 2.470 2.690 585,223 +0.05(+1.89%)
Mar 20, 2009 3.040 3.040 2.640 2.640 330,404 -0.39(-12.87%)
Mar 19, 2009 3.100 3.100 2.960 3.030 237,369 -0.04(-1.30%)
Mar 18, 2009 3.120 3.200 2.980 3.070 272,301 -0.12(-3.76%)
Mar 17, 2009 3.350 3.350 2.900 3.190 315,606 +0.05(+1.59%)
Mar 16, 2009 3.200 3.360 3.000 3.140 271,355 +0.01(+0.32%)
Mar 13, 2009 3.140 3.260 3.020 3.130 0 +0.06(+1.95%)
Mar 12, 2009 2.820 3.190 2.510 3.070 614,424 +0.25(+8.87%)
Mar 11, 2009 2.740 3.130 2.500 2.820 551,665 +0.47(+20.00%)
Mar 10, 2009 2.850 2.850 2.150 2.350 649,762 -0.10(-4.08%)
Mar 09, 2009 2.590 2.900 2.410 2.450 270,235 -0.12(-4.67%)
Mar 06, 2009 2.600 2.800 2.510 2.570 0 -0.05(-1.91%)
Mar 05, 2009 2.840 3.150 2.610 2.620 134,670 -0.36(-12.08%)
Mar 04, 2009 2.380 3.020 2.380 2.980 236,168 +0.23(+8.36%)
Mar 02, 2009 3.060 3.100 2.710 2.750 308,042 -0.35(-11.29%)
Feb 27, 2009 3.250 3.280 3.100 3.100 0 -0.11(-3.43%)
Feb 26, 2009 3.190 3.345 3.150 3.210 300,343 +0.11(+3.55%)
Feb 25, 2009 3.190 3.240 2.900 3.100 312,894 -0.10(-3.13%)
Feb 24, 2009 3.330 3.400 3.110 3.200 427,849 -0.01(-0.31%)
Feb 23, 2009 3.410 3.609 3.200 3.210 331,189 -0.19(-5.59%)
Feb 20, 2009 3.800 3.800 3.290 3.400 460,399 -0.35(-9.33%)
Feb 19, 2009 3.950 3.970 3.720 3.750 295,818 -0.02(-0.53%)
Feb 18, 2009 4.500 4.570 3.740 3.770 635,008 -0.42(-10.02%)
Feb 17, 2009 5.000 5.000 4.020 4.190 459,753 -0.71(-14.49%)
Feb 13, 2009 5.110 5.160 4.800 4.900 276,257 -0.19(-3.73%)
Feb 12, 2009 5.320 5.350 5.030 5.090 317,540 -0.31(-5.74%)
Feb 11, 2009 5.400 5.590 5.210 5.400 231,160 +0.05(+0.93%)
Feb 10, 2009 6.030 6.140 5.320 5.350 241,295 -0.68(-11.28%)
Feb 09, 2009 5.550 6.200 5.550 6.030 229,585 +0.61(+11.25%)
Feb 06, 2009 5.260 5.500 5.180 5.420 245,413 +0.18(+3.44%)
Feb 05, 2009 5.400 5.400 5.090 5.240 251,614 -0.15(-2.78%)
Feb 04, 2009 5.470 5.760 5.320 5.390 339,369 -0.17(-3.06%)
Feb 03, 2009 5.740 5.770 5.420 5.560 164,367 -0.12(-2.11%)
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.