Hill International, Inc. Historical Stock Prices

HIL 
$3.5
*  
0.03
0.85%
Get HIL Alerts
*Delayed - data as of Mar. 27, 2015 15:53 ET  -  Find a broker to begin trading HIL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HIL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:53  3.53  3.59  3.50  3.50 71,836
03/26/2015 3.5 3.58 3.49 3.53 64,728
03/25/2015 3.57 3.59 3.48 3.5 98,886
03/24/2015 3.49 3.6 3.49 3.57 107,321
03/23/2015 3.34 3.57 3.34 3.5 219,102
03/20/2015 3.34 3.439 3.32 3.38 402,378
03/19/2015 3.29 3.35 3.29 3.35 85,598
03/18/2015 3.35 3.3556 3.26 3.31 211,747
03/17/2015 3.39 3.4 3.34 3.34 77,133
03/16/2015 3.51 3.51 3.3 3.42 255,853
03/13/2015 3.3 3.59 3.3 3.52 160,605
03/12/2015 3.45 3.5399 3.4 3.46 109,833
03/11/2015 3.4 3.425 3.38 3.4 92,823
03/10/2015 3.41 3.44 3.37 3.4 89,767
03/09/2015 3.45 3.48 3.41 3.45 85,215
03/06/2015 3.46 3.5229 3.41 3.45 116,032
03/05/2015 3.48 3.53 3.44 3.51 66,386
03/04/2015 3.54 3.55 3.46 3.47 115,395
03/03/2015 3.46 3.5751 3.46 3.55 313,711
03/02/2015 3.61 3.652 3.425 3.46 183,381
02/27/2015 3.59 3.62 3.58 3.6 162,539
02/26/2015 3.63 3.7 3.57 3.59 85,200
02/25/2015 3.68 3.7 3.61 3.63 80,143
02/24/2015 3.67 3.69 3.64 3.68 47,721
02/23/2015 3.77 3.78 3.66 3.66 105,705
02/20/2015 3.84 3.84 3.75 3.76 110,564
02/19/2015 3.79 3.91 3.75 3.84 52,775
02/18/2015 3.9 3.93 3.81 3.84 47,817
02/17/2015 3.75 3.95 3.75 3.92 56,056
02/13/2015 3.77 3.8 3.74 3.79 54,683
02/12/2015 3.76 3.8 3.74 3.76 30,760
02/11/2015 3.79 3.8 3.74 3.75 35,000
02/10/2015 3.78 3.8 3.76 3.79 44,917
02/09/2015 3.95 4 3.75 3.76 59,985
02/06/2015 4 4.09 3.97 3.97 46,584
02/05/2015 3.95 4.04 3.92 4.02 65,367
02/04/2015 3.83 3.95 3.8 3.92 54,568
02/03/2015 3.85 3.93 3.8 3.84 102,752
02/02/2015 3.81 3.81 3.65 3.76 69,861
01/30/2015 3.95 4.07 3.82 3.82 74,512
01/29/2015 4.01 4.06 3.9 4 65,814
01/28/2015 4.05 4.06 3.98 4 85,374
01/27/2015 4.04 4.06 3.95 4.03 96,275
01/26/2015 4.04 4.14 4.03 4.1 38,562
01/23/2015 4.1 4.17 4.01 4.06 74,742
01/22/2015 4.08 4.1 4.02 4.1 80,244
01/21/2015 4.04 4.09 3.99 4.06 48,402
01/20/2015 4.07 4.1 4.02 4.07 58,849
01/16/2015 4.01 4.09 4 4.07 86,484
01/15/2015 4.13 4.13 3.99 4.04 83,828
01/14/2015 4.13 4.21 4.07 4.14 107,131
01/13/2015 4.07 4.2 4.04 4.19 135,107
01/12/2015 4.09 4.14 4 4.02 68,615
01/09/2015 4.25 4.3 4.09 4.11 147,239
01/08/2015 3.83 4.38 3.79 4.27 550,702
01/07/2015 3.82 3.82 3.66 3.81 75,289
01/06/2015 3.84 3.84 3.71 3.81 92,353
01/05/2015 3.86 3.92 3.81 3.83 115,343
01/02/2015 3.85 3.95 3.79 3.91 92,678
12/31/2014 3.84 3.91 3.8001 3.84 114,769
12/30/2014 3.73 3.86 3.73 3.82 74,105
12/29/2014 3.69 3.74 3.66 3.73 55,377
12/26/2014 3.65 3.76 3.65 3.72 100,964
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?