Advertisement
Advertisement
Hill International, Inc. (HIL)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | - | - | - | - | - | - |
| Jan 26, 2023 | - | - | - | - | - | - |
| Jan 25, 2023 | - | - | - | - | - | - |
| Jan 24, 2023 | - | - | - | - | - | - |
| Jan 23, 2023 | - | - | - | - | - | - |
| Jan 20, 2023 | - | - | - | - | - | - |
| Jan 19, 2023 | - | - | - | - | - | - |
| Jan 18, 2023 | - | - | - | - | - | - |
| Jan 17, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 13, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 12, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 11, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 10, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 09, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 06, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 05, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 04, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 03, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Dec 30, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Dec 29, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Dec 28, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Dec 27, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Dec 23, 2022 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 128,900 |
| Dec 22, 2022 | 3.3700 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 227,800 |
| Dec 21, 2022 | 3.3900 | 3.4000 | 3.3900 | 3.3900 | 3.3900 | 576,300 |
| Dec 20, 2022 | 3.3300 | 3.3600 | 3.3300 | 3.3400 | 3.3400 | 879,000 |
| Dec 19, 2022 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 776,200 |
| Dec 16, 2022 | 3.3300 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 1,010,600 |
| Dec 15, 2022 | 3.3500 | 3.3700 | 3.3100 | 3.3300 | 3.3300 | 1,369,000 |
| Dec 14, 2022 | 3.3700 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | 802,600 |
| Dec 13, 2022 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | 146,900 |
| Dec 12, 2022 | 3.3800 | 3.3800 | 3.3700 | 3.3800 | 3.3800 | 199,200 |
| Dec 09, 2022 | 3.3700 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | 17,000 |
| Dec 08, 2022 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | 122,000 |
| Dec 07, 2022 | 3.3700 | 3.3800 | 3.3700 | 3.3800 | 3.3800 | 82,300 |
| Dec 06, 2022 | 3.3700 | 3.3800 | 3.3700 | 3.3800 | 3.3800 | 170,800 |
| Dec 05, 2022 | 3.3700 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | 121,300 |
| Dec 02, 2022 | 3.3700 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | 64,800 |
| Dec 01, 2022 | 3.3700 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | 531,600 |
| Nov 30, 2022 | 3.3700 | 3.3800 | 3.3700 | 3.3800 | 3.3800 | 98,000 |
| Nov 29, 2022 | 3.3700 | 3.3800 | 3.3700 | 3.3800 | 3.3800 | 93,300 |
| Nov 28, 2022 | 3.3800 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 586,200 |
| Nov 25, 2022 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | 3.3900 | 8,300 |
| Nov 23, 2022 | 3.3800 | 3.3900 | 3.3800 | 3.3800 | 3.3800 | 99,700 |
| Nov 22, 2022 | 3.3700 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | 217,600 |
| Nov 21, 2022 | 3.3600 | 3.3800 | 3.3600 | 3.3700 | 3.3700 | 134,200 |
| Nov 18, 2022 | 3.3700 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 98,400 |
| Nov 17, 2022 | 3.3800 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 678,800 |
| Nov 16, 2022 | 3.3800 | 3.3900 | 3.3600 | 3.3900 | 3.3900 | 1,445,500 |
| Nov 15, 2022 | 3.3600 | 3.3900 | 3.3600 | 3.3800 | 3.3800 | 643,400 |
| Nov 14, 2022 | 3.3400 | 3.3700 | 3.3400 | 3.3600 | 3.3600 | 475,600 |
| Nov 11, 2022 | 3.3600 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 660,900 |
| Nov 10, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 151,000 |
| Nov 09, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3700 | 121,600 |
| Nov 08, 2022 | 3.3700 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | 708,300 |
| Nov 07, 2022 | 3.3700 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | 219,400 |
| Nov 04, 2022 | 3.3800 | 3.3900 | 3.3700 | 3.3700 | 3.3700 | 271,200 |
| Nov 03, 2022 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 235,100 |
| Nov 02, 2022 | 3.3800 | 3.3900 | 3.3700 | 3.3700 | 3.3700 | 1,387,900 |
| Nov 01, 2022 | 3.3700 | 3.3900 | 3.3700 | 3.3800 | 3.3800 | 1,522,700 |
| Oct 31, 2022 | 3.3700 | 3.3800 | 3.3600 | 3.3700 | 3.3700 | 904,300 |
| Oct 28, 2022 | 3.3700 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 604,200 |
| Oct 27, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3700 | 722,300 |
| Oct 26, 2022 | 3.3700 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 727,600 |
| Oct 25, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3700 | 286,700 |
| Oct 24, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 465,000 |
| Oct 21, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 229,700 |
| Oct 20, 2022 | 3.3600 | 3.3700 | 3.3500 | 3.3600 | 3.3600 | 647,700 |
| Oct 19, 2022 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 194,600 |
| Oct 18, 2022 | 3.3500 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 506,800 |
| Oct 17, 2022 | 3.3400 | 3.3500 | 3.3400 | 3.3400 | 3.3400 | 223,400 |
| Oct 14, 2022 | 3.3400 | 3.3500 | 3.3300 | 3.3400 | 3.3400 | 372,300 |
| Oct 13, 2022 | 3.3200 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 466,600 |
| Oct 12, 2022 | 3.3200 | 3.3400 | 3.3200 | 3.3300 | 3.3300 | 644,500 |
| Oct 11, 2022 | 3.3300 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 1,678,900 |
| Oct 10, 2022 | 3.3300 | 3.3500 | 3.3300 | 3.3400 | 3.3400 | 192,400 |
| Oct 07, 2022 | 3.3300 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 320,600 |
| Oct 06, 2022 | 3.3400 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 2,122,200 |
| Oct 05, 2022 | 3.3400 | 3.3500 | 3.3400 | 3.3400 | 3.3400 | 508,500 |
| Oct 04, 2022 | 3.3300 | 3.3500 | 3.3300 | 3.3400 | 3.3400 | 215,100 |
| Oct 03, 2022 | 3.3300 | 3.3500 | 3.3300 | 3.3500 | 3.3500 | 869,600 |
| Sep 30, 2022 | 3.3300 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | 316,800 |
| Sep 29, 2022 | 3.3300 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | 506,400 |
| Sep 28, 2022 | 3.3300 | 3.3500 | 3.3200 | 3.3400 | 3.3400 | 3,108,200 |
| Sep 27, 2022 | 3.3500 | 3.3600 | 3.3300 | 3.3300 | 3.3300 | 1,537,700 |
| Sep 26, 2022 | 3.3600 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 314,400 |
| Sep 23, 2022 | 3.3600 | 3.3600 | 3.3500 | 3.3600 | 3.3600 | 331,000 |
| Sep 22, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3700 | 45,600 |
| Sep 21, 2022 | 3.3700 | 3.3700 | 3.3600 | 3.3700 | 3.3700 | 264,000 |
| Sep 20, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3700 | 319,200 |
| Sep 19, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3700 | 84,600 |
| Sep 16, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3700 | 104,700 |
| Sep 15, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3700 | 67,800 |
| Sep 14, 2022 | 3.3700 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 139,900 |
| Sep 13, 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3700 | 161,300 |
| Sep 12, 2022 | 3.3700 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 459,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
