Advertisement
Advertisement
U.S. Markets open in 7 hrs
Advertisement
Advertisement
Advertisement
Advertisement

Hill International, Inc. (HIL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
2.0000-0.0500 (-2.44%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
Oct 27, 20212.04002.07001.98002.00002.0000229,000
Oct 26, 20212.23002.26002.01002.05002.0500663,200
Oct 25, 20212.13002.14002.05002.09002.0900194,000
Oct 22, 20212.13002.15002.11002.14002.140067,500
Oct 21, 20212.11002.15002.10002.12002.120094,400
Oct 20, 20212.06002.13002.03002.13002.130058,000
Oct 19, 20212.16002.16002.05002.06002.0600128,900
Oct 18, 20212.05002.14002.05002.13002.1300161,800
Oct 15, 20212.14002.14002.06002.06002.060063,900
Oct 14, 20212.11002.17002.09002.09002.090069,300
Oct 13, 20212.19002.19002.09002.10002.100071,800
Oct 12, 20212.20002.20002.15002.16002.160035,100
Oct 11, 20212.24002.26002.17002.19002.1900414,700
Oct 08, 20212.14002.25002.14002.22002.2200105,900
Oct 07, 20212.11002.22002.10002.19002.1900155,100
Oct 06, 20212.13002.13002.04002.11002.110097,600
Oct 05, 20212.03002.16002.03002.12002.1200193,800
Oct 04, 20212.10002.13002.03002.03002.030094,000
Oct 01, 20212.08002.16002.04002.12002.1200151,600
Sep 30, 20212.08002.09002.02002.07002.070047,700
Sep 29, 20212.02002.12002.01002.07002.0700134,400
Sep 28, 20212.12002.14001.99002.05002.0500184,800
Sep 27, 20212.09002.16002.09002.15002.1500121,500
Sep 24, 20212.13002.18002.08002.10002.100074,500
Sep 23, 20212.20002.26002.13002.14002.1400137,200
Sep 22, 20212.24002.30002.18002.19002.1900119,700
Sep 21, 20212.23002.32002.23002.25002.2500180,400
Sep 20, 20212.26002.28002.20002.23002.2300195,200
Sep 17, 20212.26002.29002.21002.28002.2800136,800
Sep 16, 20212.22002.32002.21002.26002.2600101,800
Sep 15, 20212.26002.30002.22002.22002.220079,200
Sep 14, 20212.34002.34002.25002.28002.2800162,300
Sep 13, 20212.40002.40002.26002.29002.2900205,400
Sep 10, 20212.42002.44002.36002.40002.4000154,400
Sep 09, 20212.42002.44002.39002.41002.4100212,200
Sep 08, 20212.40002.44002.38002.43002.4300196,600
Sep 07, 20212.45002.45002.39002.42002.4200273,500
Sep 03, 20212.42002.45002.40002.43002.4300137,000
Sep 02, 20212.50002.52002.40002.44002.4400325,800
Sep 01, 20212.50002.51002.48002.48002.4800200,500
Aug 31, 20212.47002.54002.45002.50002.5000290,700
Aug 30, 20212.46002.50002.45002.47002.4700283,000
Aug 27, 20212.45002.47002.43002.45002.4500136,500
Aug 26, 20212.38002.44002.35002.42002.4200253,300
Aug 25, 20212.31002.42002.29002.41002.4100211,400
Aug 24, 20212.32002.34002.27002.31002.3100327,000
Aug 23, 20212.30002.34002.25002.27002.2700115,700
Aug 20, 20212.24002.26002.18002.25002.250043,600
Aug 19, 20212.38002.41002.25002.25002.2500156,800
Aug 18, 20212.43002.45002.40002.43002.4300120,700
Aug 17, 20212.41002.43002.34002.43002.4300161,600
Aug 16, 20212.41002.42002.38002.42002.420096,700
Aug 13, 20212.39002.44002.39002.43002.430085,000
Aug 12, 20212.43002.43002.37002.41002.4100268,800
Aug 11, 20212.38002.49002.38002.42002.4200342,600
Aug 10, 20212.38002.40002.31002.38002.3800183,800
Aug 09, 20212.25002.40002.18002.36002.3600232,000
Aug 06, 20212.20002.21002.16002.20002.200056,500
Aug 05, 20212.05002.22002.05002.22002.2200163,000
Aug 04, 20212.15002.17002.10002.10002.1000185,500
Aug 03, 20212.17002.21002.16002.18002.1800121,900
Aug 02, 20212.12002.26002.12002.16002.1600153,600
Jul 30, 20212.24002.28002.15002.16002.1600163,300
Jul 29, 20212.36002.36002.27002.27002.270017,100
Jul 28, 20212.25002.39002.24002.35002.350093,600
Jul 27, 20212.21002.24002.18002.21002.210077,400
Jul 26, 20212.29002.34002.21002.21002.210065,400
Jul 23, 20212.38002.38002.28002.29002.290054,800
Jul 22, 20212.40002.43002.33002.36002.3600295,800
Jul 21, 20212.44002.46002.38002.38002.3800194,900
Jul 20, 20212.24002.45002.23002.41002.4100415,100
Jul 19, 20212.26002.29002.15002.23002.2300167,200
Jul 16, 20212.34002.38002.28002.28002.280069,400
Jul 15, 20212.36002.41002.31002.32002.3200108,800
Jul 14, 20212.45002.47002.39002.39002.390073,900
Jul 13, 20212.44002.47002.43002.45002.450061,100
Jul 12, 20212.46002.50002.45002.47002.4700107,600
Jul 09, 20212.44002.49002.41002.48002.4800167,500
Jul 08, 20212.45002.45002.38002.43002.430091,300
Jul 07, 20212.52002.54002.45002.47002.4700151,200
Jul 06, 20212.55002.58002.50002.53002.5300160,400
Jul 02, 20212.58002.60002.54002.57002.5700532,400
Jul 01, 20212.50002.59002.49002.57002.5700936,000
Jun 30, 20212.47002.50002.45002.49002.4900399,300
Jun 29, 20212.38002.49002.38002.46002.4600711,200
Jun 28, 20212.45002.47002.29002.38002.3800171,300
Jun 25, 20212.40002.47002.40002.41002.4100328,500
Jun 24, 20212.40002.46002.34002.40002.4000438,200
Jun 23, 20212.44002.46002.37002.37002.3700139,100
Jun 22, 20212.46002.49002.42002.43002.4300286,000
Jun 21, 20212.47002.52002.44002.48002.4800413,300
Jun 18, 20212.44002.51002.40002.47002.4700581,700
Jun 17, 20212.46002.51002.45002.46002.4600306,300
Jun 16, 20212.51002.55002.46002.46002.4600211,300
Jun 15, 20212.55002.56002.52002.54002.5400348,100
Jun 14, 20212.53002.58002.52002.55002.5500141,900
Jun 11, 20212.60002.61002.56002.58002.5800206,100
Jun 10, 20212.55002.63002.55002.59002.5900503,600
Jun 09, 20212.58002.62002.56002.58002.580098,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement