Home > Quotes > HIL > Historical Prices

Hill International, Inc. Historical Stock Prices

HIL 
$2.95
*  
0.02
  negative  
0.67%
Get HIL Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.95  2.96  2.91  2.95 27,811
05/22/2013 2.95 3.09 2.95 2.97 63,874
05/21/2013 2.94 3 2.94 2.97 44,134
05/20/2013 3 3.04 2.92 2.95 38,650
05/17/2013 2.98 3.04 2.96 3.01 49,095
05/16/2013 2.96 3.05 2.89 2.95 69,373
05/15/2013 2.98 3.25 2.95 2.98 258,759
05/14/2013 2.86 3.07 2.83 2.98 106,223
05/13/2013 2.79 3.01 2.76 2.84 137,109
05/10/2013 2.72 2.82 2.71 2.76 65,457
05/09/2013 2.69 2.77 2.69 2.7 37,017
05/08/2013 2.78 2.8 2.66 2.69 63,587
05/07/2013 2.92 2.9399 2.74 2.78 68,129
05/06/2013 2.95 3.08 2.87 2.9 102,373
05/03/2013 2.58 3.32 2.58 2.94 280,529
05/02/2013 2.62 2.69 2.52 2.52 63,830
05/01/2013 2.73 2.74 2.565 2.57 124,985
04/30/2013 2.9032 2.9032 2.74 2.75 28,446
04/29/2013 2.56 2.839 2.55 2.79 89,541
04/26/2013 2.72 2.74 2.52 2.57 71,796
04/25/2013 2.84 2.85 2.7 2.72 114,208
04/24/2013 2.75 2.83 2.72 2.82 27,750
04/23/2013 2.73 2.76 2.6999 2.76 36,076
04/22/2013 2.73 2.73 2.65 2.69 45,130
04/19/2013 2.72 2.81 2.64 2.68 91,128
04/18/2013 2.8 2.85 2.72 2.73 43,971
04/17/2013 2.89 3 2.8 2.8 60,779
04/16/2013 2.94 2.96 2.9 2.92 33,600
04/15/2013 3.04 3.04 2.89 2.9 100,809
04/12/2013 3.08 3.15 3.08 3.08 33,468
04/11/2013 3.03 3.18 3.01 3.09 65,497
04/10/2013 2.96 3.07 2.92 3.05 54,208
04/09/2013 2.89 2.97 2.89 2.92 38,345
04/08/2013 2.8 2.88 2.77 2.85 107,627
04/05/2013 2.72 2.796 2.7 2.77 49,545
04/04/2013 2.77 2.8 2.71 2.77 39,814
04/03/2013 2.82 2.84 2.76 2.78 58,698
04/02/2013 2.87 2.875 2.8 2.8 42,277
04/01/2013 2.96 3.09 2.83 2.85 47,466
03/28/2013 2.91 3.02 2.71 2.99 295,596
03/27/2013 3 3.03 2.88 2.89 83,478
03/26/2013 3.08 3.08 2.97 3 68,581
03/25/2013 3.06 3.06 3 3.04 55,897
03/22/2013 3.07 3.08 3 3.03 77,426
03/21/2013 3.15 3.18 3.05 3.06 60,029
03/20/2013 3.2 3.21 3.14 3.18 60,584
03/19/2013 3.2 3.3 3.15 3.17 104,860
03/18/2013 3.16 3.24 3.13 3.19 27,446
03/15/2013 3.46 3.46 3.21 3.23 182,052
03/14/2013 3.45 3.5 3.4 3.46 21,902
03/13/2013 3.48 3.49 3.41 3.45 15,374
03/12/2013 3.57 3.65 3.43 3.49 47,612
03/11/2013 3.61 3.68 3.58 3.61 36,202
03/08/2013 3.62 3.66 3.6 3.62 52,972
03/07/2013 3.6 3.6 3.4801 3.57 17,255
03/06/2013 3.65 3.68 3.55 3.59 31,796
03/05/2013 3.42 3.62 3.38 3.59 38,970
03/04/2013 3.43 3.4376 3.36 3.4 10,893
03/01/2013 3.36 3.43 3.36 3.43 24,762
02/28/2013 3.4 3.449 3.4 3.41 32,761
02/27/2013 3.31 3.45 3.25 3.38 57,543
02/26/2013 3.35 3.4295 3.26 3.3 30,496
02/25/2013 3.43 3.46 3.31 3.31 33,045
02/22/2013 3.22 3.41 3.15 3.41 131,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.