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, 2020 2.450 2.450 2.000 2.250 87,096 -0.05(-2.17%)
Apr 29, 2020 2.130 2.370 2.060 2.300 98,190 +0.25(+12.20%)
Apr 28, 2020 1.930 2.080 1.883 2.050 336,230 +0.17(+9.04%)
Apr 27, 2020 1.710 1.950 1.710 1.880 35,643 +0.10(+5.62%)
Apr 24, 2020 1.830 1.870 1.720 1.780 15,200 -0.05(-2.73%)
Apr 23, 2020 1.660 1.869 1.650 1.830 182,060 +0.16(+9.58%)
Apr 22, 2020 1.710 1.760 1.608 1.670 30,144 -0.04(-2.34%)
Apr 21, 2020 1.640 1.780 1.640 1.710 25,153 +0.02(+1.18%)
Apr 20, 2020 1.990 1.990 1.650 1.690 68,657 -0.27(-13.78%)
Apr 17, 2020 1.880 1.970 1.830 1.960 46,900 +0.14(+7.69%)
Apr 16, 2020 1.860 1.920 1.790 1.820 25,528 -0.07(-3.70%)
Apr 15, 2020 1.800 1.920 1.740 1.890 86,432 -0.02(-1.05%)
Apr 14, 2020 1.620 1.950 1.620 1.910 224,663 +0.26(+15.76%)
Apr 13, 2020 1.680 1.730 1.540 1.650 101,390 -0.05(-2.94%)
Apr 09, 2020 1.550 1.760 1.550 1.700 84,400 +0.08(+4.94%)
Apr 08, 2020 1.450 1.650 1.450 1.620 124,426 +0.16(+10.96%)
Apr 07, 2020 1.690 1.700 1.450 1.460 73,970 -0.15(-9.32%)
Apr 06, 2020 1.530 1.670 1.490 1.610 61,871 +0.15(+10.27%)
Apr 03, 2020 1.560 1.560 1.390 1.460 25,800 -0.08(-5.19%)
Apr 02, 2020 1.400 1.600 1.350 1.540 95,680 +0.15(+10.79%)
Apr 01, 2020 1.450 1.450 1.320 1.390 97,566 -0.06(-4.14%)
Mar 31, 2020 1.430 1.580 1.330 1.450 149,489 +0.04(+2.84%)
Mar 30, 2020 1.460 1.490 1.315 1.410 73,969 -0.08(-5.37%)
Mar 27, 2020 1.700 1.700 1.260 1.490 241,800 -0.21(-12.35%)
Mar 26, 2020 1.610 1.810 1.570 1.700 241,692 +0.09(+5.59%)
Mar 25, 2020 1.410 1.910 1.410 1.610 311,373 +0.20(+14.18%)
Mar 24, 2020 1.430 1.600 1.400 1.410 261,678 +0.06(+4.44%)
Mar 23, 2020 1.240 1.610 1.240 1.350 141,046 +0.05(+3.85%)
Mar 20, 2020 1.170 1.380 1.160 1.300 150,600 -0.05(-3.70%)
Mar 19, 2020 1.250 1.390 1.075 1.350 278,525 +0.10(+8.00%)
Mar 18, 2020 1.780 1.780 1.210 1.250 220,612 -0.55(-30.56%)
Mar 17, 2020 2.130 2.130 1.550 1.800 319,552 +0.27(+17.65%)
Mar 16, 2020 1.590 1.780 1.505 1.530 186,479 -0.63(-29.17%)
Mar 13, 2020 1.760 2.170 1.474 2.160 265,500 +0.42(+24.14%)
Mar 12, 2020 1.670 1.810 1.500 1.740 147,142 -0.13(-6.95%)
Mar 11, 2020 2.110 2.190 1.810 1.870 326,354 -0.29(-13.43%)
Mar 10, 2020 2.510 2.510 2.120 2.160 237,499 -0.35(-13.94%)
Mar 09, 2020 2.680 2.680 2.460 2.510 44,592 -0.20(-7.38%)
Mar 06, 2020 2.880 2.910 2.700 2.710 43,800 -0.17(-5.90%)
Mar 05, 2020 3.040 3.100 2.870 2.880 44,975 -0.20(-6.49%)
Mar 04, 2020 3.040 3.080 3.040 3.080 49,666 +0.04(+1.32%)
Mar 03, 2020 2.990 3.070 2.990 3.040 22,350 +0.05(+1.67%)
Mar 02, 2020 3.120 3.120 2.990 2.990 66,134 -0.16(-5.08%)
Feb 28, 2020 3.190 3.237 3.090 3.150 128,500 -0.05(-1.56%)
Feb 27, 2020 3.260 3.260 3.180 3.200 68,762 -0.05(-1.54%)
Feb 26, 2020 3.250 3.330 3.190 3.250 46,299 -0.03(-0.91%)
Feb 25, 2020 3.440 3.470 3.250 3.280 66,442 -0.13(-3.81%)
Feb 24, 2020 3.440 3.540 3.340 3.410 28,569 -0.14(-3.94%)
Feb 21, 2020 3.520 3.600 3.400 3.550 102,700 +0.05(+1.43%)
Feb 20, 2020 3.390 3.540 3.300 3.500 28,868 +0.10(+2.94%)
Feb 19, 2020 3.400 3.430 3.320 3.400 39,254 +0.02(+0.59%)
Feb 18, 2020 3.400 3.410 3.320 3.380 74,858 -0.04(-1.17%)
Feb 14, 2020 3.440 3.450 3.400 3.420 8,700 -0.02(-0.58%)
Feb 13, 2020 3.450 3.540 3.390 3.440 69,807 -0.01(-0.29%)
Feb 12, 2020 3.260 3.480 3.260 3.450 30,296 +0.10(+2.99%)
Feb 11, 2020 3.300 3.370 3.270 3.350 9,656 +0.06(+1.82%)
Feb 10, 2020 3.250 3.350 3.250 3.290 69,286 +0.06(+1.86%)
Feb 07, 2020 3.210 3.300 3.210 3.230 39,600 -0.04(-1.22%)
Feb 06, 2020 3.270 3.300 3.250 3.270 57,904 +0.01(+0.31%)
Feb 05, 2020 3.250 3.280 3.171 3.260 129,002 +0.01(+0.31%)
Feb 04, 2020 3.260 3.310 3.220 3.250 66,476 -0.02(-0.61%)
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.