Hill International Inc (NY: HIL )

2.000 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 1.990 2.020 1.950 2.000 358,572 +0.00(+0.00%)
Jan 26, 2022 2.000 2.025 1.940 2.000 204,889 +0.00(+0.00%)
Jan 25, 2022 1.960 2.020 1.910 2.000 56,724 +0.04(+2.04%)
Jan 24, 2022 1.880 1.990 1.880 1.960 99,433 +0.03(+1.55%)
Jan 21, 2022 1.930 1.960 1.900 1.930 108,708 -0.03(-1.53%)
Jan 20, 2022 2.000 2.000 1.940 1.960 15,069 -0.02(-1.01%)
Jan 19, 2022 1.980 2.010 1.930 1.980 110,311 -0.01(-0.50%)
Jan 18, 2022 1.980 2.044 1.960 1.990 61,131 -0.01(-0.50%)
Jan 14, 2022 2.000 0 +0.00(+0.00%)
Jan 13, 2022 2.020 2.040 2.000 2.000 56,344 -0.02(-0.99%)
Jan 12, 2022 2.030 2.074 2.010 2.020 29,176 -0.01(-0.49%)
Jan 11, 2022 2.010 2.060 2.010 2.030 119,368 +0.00(+0.00%)
Jan 10, 2022 2.050 2.060 2.010 2.030 188,962 -0.02(-0.98%)
Jan 07, 2022 2.040 2.060 2.040 2.050 19,878 -0.01(-0.49%)
Jan 06, 2022 2.080 2.080 2.050 2.060 23,969 -0.02(-0.96%)
Jan 05, 2022 2.060 2.130 2.030 2.080 180,604 +0.01(+0.48%)
Jan 04, 2022 1.960 2.090 1.960 2.070 98,254 +0.11(+5.61%)
Jan 03, 2022 1.940 2.000 1.940 1.960 171,976 +0.01(+0.51%)
Dec 31, 2021 1.900 1.970 1.900 1.950 191,719 +0.04(+2.09%)
Dec 30, 2021 1.930 1.947 1.900 1.910 73,920 -0.02(-1.04%)
Dec 29, 2021 1.950 1.960 1.930 1.930 111,410 -0.03(-1.53%)
Dec 28, 2021 1.960 1.980 1.910 1.960 195,449 -0.01(-0.51%)
Dec 27, 2021 1.950 1.994 1.920 1.970 215,984 +0.01(+0.51%)
Dec 23, 2021 1.940 1.970 1.940 1.960 75,233 +0.01(+0.51%)
Dec 22, 2021 1.980 1.980 1.940 1.950 132,255 +0.00(+0.00%)
Dec 21, 2021 1.910 1.970 1.910 1.950 170,721 +0.04(+2.09%)
Dec 20, 2021 1.880 1.916 1.880 1.910 97,313 -0.01(-0.52%)
Dec 17, 2021 1.910 1.960 1.860 1.920 242,437 +0.06(+3.23%)
Dec 16, 2021 1.910 1.920 1.840 1.860 292,266 +0.02(+1.09%)
Dec 15, 2021 1.850 1.890 1.805 1.840 361,910 -0.01(-0.54%)
Dec 14, 2021 1.920 1.930 1.820 1.850 240,198 -0.05(-2.63%)
Dec 13, 2021 1.900 1.955 1.900 1.900 163,741 -0.03(-1.55%)
Dec 10, 2021 1.920 1.960 1.910 1.930 142,031 +0.01(+0.52%)
Dec 09, 2021 2.010 2.010 1.880 1.920 226,458 -0.07(-3.52%)
Dec 08, 2021 2.010 2.050 1.980 1.990 104,273 -0.01(-0.50%)
Dec 07, 2021 1.990 2.080 1.970 2.000 277,759 +0.03(+1.52%)
Dec 06, 2021 1.880 1.970 1.880 1.970 113,634 +0.05(+2.60%)
Dec 03, 2021 1.950 1.970 1.900 1.920 91,898 -0.05(-2.54%)
Dec 02, 2021 1.959 2.000 1.959 1.970 58,889 +0.02(+1.03%)
Dec 01, 2021 2.020 2.033 1.950 1.950 127,075 -0.08(-3.94%)
Nov 30, 2021 2.050 2.100 1.900 2.030 240,006 -0.02(-0.98%)
Nov 29, 2021 2.140 2.150 2.050 2.050 114,460 -0.06(-2.84%)
Nov 26, 2021 2.110 2.120 2.061 2.110 60,714 -0.04(-1.86%)
Nov 24, 2021 2.060 2.170 2.060 2.150 81,492 +0.09(+4.37%)
Nov 23, 2021 2.140 2.140 2.060 2.060 39,879 -0.08(-3.74%)
Nov 22, 2021 2.110 2.190 2.110 2.140 129,155 +0.03(+1.42%)
Nov 19, 2021 2.080 2.140 2.080 2.110 74,923 +0.00(+0.00%)
Nov 18, 2021 2.120 2.120 2.090 2.110 102,509 -0.02(-0.94%)
Nov 17, 2021 2.210 2.260 2.100 2.130 207,458 -0.08(-3.62%)
Nov 16, 2021 2.220 2.240 2.210 2.210 59,438 -0.01(-0.45%)
Nov 15, 2021 2.220 2.240 2.190 2.220 76,061 +0.00(+0.00%)
Nov 12, 2021 2.250 2.250 2.210 2.220 130,560 -0.01(-0.45%)
Nov 11, 2021 2.240 2.240 2.180 2.230 232,126 +0.00(+0.00%)
Nov 10, 2021 2.240 2.230 249,372 +0.01(+0.45%)
Nov 09, 2021 2.250 2.250 2.120 2.220 311,148 -0.03(-1.33%)
Nov 08, 2021 2.180 2.250 2.180 2.250 137,690 +0.09(+4.17%)
Nov 05, 2021 2.170 2.190 2.150 2.160 83,937 -0.01(-0.46%)
Nov 04, 2021 2.190 2.230 2.150 2.170 100,128 -0.01(-0.46%)
Nov 03, 2021 2.120 2.200 2.120 2.180 49,332 +0.04(+1.87%)
Nov 02, 2021 2.140 2.150 2.100 2.140 95,160 +0.00(+0.00%)
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.