Hill International, Inc. Historical Stock Prices

HIL 
$5.82
*  
0.04
0.69%
Get HIL Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading HIL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.69  6.14  5.60  5.82 105,254
07/23/2014 5.61 6.14 5.6 5.82 105,254
07/22/2014 5.65 5.79 5.57 5.78 138,823
07/21/2014 5.72 5.72 5.582 5.62 108,468
07/18/2014 5.62 5.81 5.62 5.77 93,144
07/17/2014 5.67 5.77 5.63 5.65 148,888
07/16/2014 5.79 5.84 5.66 5.75 132,069
07/15/2014 6.05 6.05 5.73 5.75 116,548
07/14/2014 5.82 6.09 5.782 6.03 171,379
07/11/2014 5.8 5.9 5.71 5.76 112,007
07/10/2014 5.84 5.87 5.7 5.81 229,583
07/09/2014 5.84 6.08 5.84 5.93 156,946
07/08/2014 6.14 6.14 5.81 5.85 222,423
07/07/2014 6.27 6.34 6.15 6.18 189,568
07/03/2014 6.12 6.32 6.11 6.31 97,705
07/02/2014 6.28 6.3 6.1 6.12 245,852
07/01/2014 6.29 6.39 6.17 6.27 244,216
06/30/2014 6.13 6.25 5.88 6.23 599,577
06/27/2014 6.31 6.41 6 6 2,657,790
06/26/2014 6.41 6.49 6.2 6.32 245,023
06/25/2014 6.4 6.52 6.4 6.45 251,764
06/24/2014 6.44 6.55 6.3899 6.4 301,664
06/23/2014 6.39 6.42 6.22 6.4 332,708
06/20/2014 6.3 6.48 6.25 6.44 195,629
06/19/2014 6.52 6.52 6.32 6.33 159,201
06/18/2014 6.63 6.68 6.47 6.52 145,373
06/17/2014 6.52 6.61 6.45 6.59 226,171
06/16/2014 6.64 6.69 6.39 6.55 184,062
06/13/2014 6.71 6.74 6.55 6.62 164,517
06/12/2014 6.58 6.629 6.32 6.61 762,935
06/11/2014 6.69 6.74 6.5 6.51 338,908
06/10/2014 6.8 6.8 6.62 6.72 207,590
06/09/2014 6.82 6.914 6.56 6.76 378,673
06/06/2014 6.86 7 6.8 6.82 366,203
06/05/2014 6.63 6.92 6.56 6.77 325,596
06/04/2014 6.64 6.65 6.33 6.65 276,093
06/03/2014 6.48 6.69 6.31 6.63 560,276
06/02/2014 6.35 6.55 6.35 6.48 283,819
05/30/2014 6.24 6.46 6.2 6.35 246,516
05/29/2014 6.39 6.4 6.16 6.27 200,955
05/28/2014 6.48 6.57 6.285 6.41 180,760
05/27/2014 6.13 6.5 6.03 6.45 260,976
05/23/2014 6.19 6.25 6.09 6.14 113,495
05/22/2014 6.04 6.15 5.94 6.14 243,850
05/21/2014 6.12 6.24 5.99 6 199,682
05/20/2014 5.8 6.23 5.77 6.17 255,313
05/19/2014 5.62 5.97 5.52 5.86 243,959
05/16/2014 5.84 5.8962 5.59 5.69 152,290
05/15/2014 5.57 6.05 5.51 5.88 256,405
05/14/2014 5.76 5.96 5.62 5.62 328,360
05/13/2014 5.78 5.89 5.655 5.78 239,341
05/12/2014 5.42 5.79 5.42 5.78 502,742
05/09/2014 6.1 6.23 4.89 5.42 988,674
05/08/2014 6.17 6.67 6.1 6.27 576,858
05/07/2014 6.23 6.32 6.03 6.1 329,962
05/06/2014 6.49 6.55 6.16 6.22 369,294
05/05/2014 6.64 6.79 6.38 6.52 286,009
05/02/2014 6.87 7.11 6.57 6.68 369,332
05/01/2014 6.7 6.89 6.56 6.87 427,595
04/30/2014 6.15 6.72 6.08 6.72 412,123
04/29/2014 6.84 6.918 6.16 6.21 659,671
04/28/2014 6.97 7.22 6.781 6.83 460,211
04/25/2014 7.35 7.38 6.87 6.99 470,944
04/24/2014 7.29 7.45 7.18 7.34 377,681
04/23/2014 7.37 7.57 7.12 7.21 500,971
04/22/2014 7.27 7.47 7.11 7.28 767,376
04/21/2014 6.9 7.25 6.85 7.21 687,010
04/17/2014 6.65 6.92 6.63 6.83 333,691
04/16/2014 6.39 6.65 6.38 6.61 373,711
04/15/2014 6.42 6.45 6.07 6.37 473,041
04/14/2014 6.22 6.4 6.22 6.4 310,348
04/11/2014 6.24 6.35 6.08 6.2 368,569
04/10/2014 6.2 6.3 6.11 6.18 510,460
04/09/2014 5.91 6.17 5.81 6.12 475,081
04/08/2014 5.77 5.87 5.71 5.87 297,201
04/07/2014 5.62 5.8 5.51 5.8 139,156
04/04/2014 5.59 5.66 5.3601 5.58 195,402
04/03/2014 5.7 5.8 5.53 5.56 243,934
04/02/2014 5.72 5.8 5.61 5.65 329,741
04/01/2014 5.45 5.695 5.39 5.69 279,989
03/31/2014 5.33 5.73 5.32 5.5 405,606
03/28/2014 5.43 5.59 5.14 5.29 357,941
03/27/2014 5.33 5.5 5.31 5.35 190,083
03/26/2014 5.45 5.71 5.34 5.36 503,063
03/25/2014 5.29 5.45 5.29 5.43 299,423
03/24/2014 5.11 5.31 5.07 5.3 348,700
03/21/2014 4.92 5.09 4.91 5.06 326,154
03/20/2014 4.94 5 4.85 4.85 125,273
03/19/2014 4.85 4.95 4.79 4.9 71,703
03/18/2014 4.69 5 4.69 4.9 140,390
03/17/2014 4.7 4.75 4.6225 4.7 182,418
03/14/2014 4.65 4.7 4.56 4.66 144,295
03/13/2014 4.74 4.78 4.59 4.67 250,689
03/12/2014 4.64 4.8 4.4701 4.8 105,696
03/11/2014 4.95 4.95 4.62 4.67 231,411
03/10/2014 4.8 4.95 4.766 4.95 176,583
03/07/2014 4.51 4.8 4.4501 4.77 295,608
03/06/2014 4.52 4.52 4.42 4.48 51,102
03/05/2014 4.6 4.679 4.48 4.49 76,251
03/04/2014 4.63 4.7 4.59 4.62 123,387
03/03/2014 4.5 4.65 4.5 4.58 128,367
02/28/2014 4.5 4.61 4.4601 4.5 145,797
02/27/2014 4.49 4.5 4.46 4.46 76,997
02/26/2014 4.56 4.56 4.46 4.49 73,445
02/25/2014 4.43 4.57 4.41 4.54 124,231
02/24/2014 4.64 4.64 4.28 4.42 670,481
02/21/2014 4.75 4.75 4.57 4.61 52,729
02/20/2014 4.66 4.75 4.635 4.75 84,409
02/19/2014 4.68 4.73 4.54 4.67 73,907
02/18/2014 4.74 4.75 4.6104 4.74 102,203
02/14/2014 4.58 4.72 4.56 4.71 53,343
02/13/2014 4.39 4.63 4.39 4.63 58,197
02/12/2014 4.27 4.4799 4.21 4.41 61,901
02/11/2014 4.32 4.36 4.23 4.29 54,354
02/10/2014 4.49 4.49 4.281 4.32 47,562
02/07/2014 4.55 4.64 4.47 4.52 45,804
02/06/2014 4.35 4.6 4.33 4.58 58,793
02/05/2014 4.21 4.35 4.21 4.31 13,747
02/04/2014 4.43 4.43 4.2 4.24 79,353
02/03/2014 4.56 4.61 4.4 4.42 67,063
01/31/2014 4.61 4.705 4.53 4.54 42,839
01/30/2014 4.56 4.74 4.56 4.65 28,014
01/29/2014 4.49 4.58 4.44 4.52 47,744
01/28/2014 4.65 4.69 4.5 4.53 43,111
01/27/2014 4.4 4.75 4.25 4.67 89,887
01/24/2014 4.66 5.07 4.28 4.4 295,541
01/23/2014 4.43 4.55 4.35 4.5 72,508
01/22/2014 4.4 4.46 4.4 4.41 44,316
01/21/2014 4.2 4.3999 4.2 4.39 54,332
01/17/2014 4.17 4.29 4.1 4.19 34,185
01/16/2014 4.24 4.25 4.1065 4.16 27,098
01/15/2014 4.27 4.28 4.201 4.22 18,478
01/14/2014 4.15 4.28 4.15 4.25 18,207
01/13/2014 4.06 4.16 4.01 4.14 50,517
01/10/2014 4.25 4.25 4.02 4.02 39,451
01/09/2014 4.28 4.28 4.09 4.24 50,195
01/08/2014 4.22 4.3 4.2 4.22 49,446
01/07/2014 4.02 4.26 4.02 4.26 71,315
01/06/2014 4.04 4.05 3.97 4.05 32,358
01/03/2014 3.9 4.04 3.8164 4.03 69,903
01/02/2014 3.93 3.95 3.82 3.95 55,438
12/31/2013 3.87 3.95 3.811 3.95 66,548
12/30/2013 3.74 3.85 3.74 3.85 100,847
12/27/2013 3.69 3.784 3.69 3.77 34,296
12/26/2013 3.68 3.74 3.65 3.7 48,902
12/24/2013 3.64 3.704 3.64 3.68 15,195
12/23/2013 3.7 3.75 3.63 3.66 88,262
12/20/2013 3.63 3.73 3.62 3.73 53,969
12/19/2013 3.6 3.62 3.6 3.6 14,279
12/18/2013 3.62 3.64 3.58 3.61 75,369
12/17/2013 3.61 3.66 3.58 3.58 15,962
12/16/2013 3.6 3.67 3.52 3.6 50,122
12/13/2013 3.62 3.65 3.6 3.6 38,538
12/12/2013 3.58 3.6425 3.53 3.63 121,523
12/11/2013 3.65 3.65 3.55 3.59 96,999
12/10/2013 3.69 3.739 3.59 3.63 92,191
12/09/2013 3.67 3.75 3.63 3.67 58,312
12/06/2013 3.6 3.67 3.54 3.61 56,842
12/05/2013 3.57 3.64 3.51 3.59 32,548
12/04/2013 3.61 3.68 3.55 3.57 47,794
12/03/2013 3.6 3.65 3.57 3.63 34,209
12/02/2013 3.62 3.66 3.53 3.63 65,118
11/29/2013 3.57 3.63 3.53 3.63 30,778
11/27/2013 3.55 3.6 3.55 3.6 10,887
11/26/2013 3.55 3.59 3.52 3.59 42,961
11/25/2013 3.6 3.6 3.52 3.55 33,514
11/22/2013 3.61 3.66 3.52 3.62 37,322
11/21/2013 3.51 3.61 3.5 3.61 98,001
11/20/2013 3.58 3.58 3.5 3.51 133,290
11/19/2013 3.65 3.69 3.51 3.58 107,237
11/18/2013 3.65 3.7 3.5817 3.7 113,938
11/15/2013 3.64 3.6501 3.59 3.65 76,658
11/14/2013 3.59 3.63 3.59 3.63 43,999
11/13/2013 3.61 3.65 3.59 3.6 43,160
11/12/2013 3.57 3.71 3.54 3.58 53,874
11/11/2013 3.55 3.63 3.52 3.58 78,773
11/08/2013 3.61 3.67 3.52 3.6 59,381
11/07/2013 3.59 3.65 3.5024 3.65 43,478
11/06/2013 3.62 3.62 3.49 3.55 72,921
11/05/2013 3.68 3.7 3.55 3.65 76,606
11/04/2013 3.45 3.68 3.45 3.68 60,578
11/01/2013 3.44 3.44 3.41 3.41 49,977
10/31/2013 3.568 3.576 3.44 3.44 99,412
10/30/2013 3.65 3.689 3.55 3.59 26,384
10/29/2013 3.66 3.71 3.64 3.67 14,179
10/28/2013 3.66 3.7 3.64 3.68 14,561
10/25/2013 3.65 3.68 3.61 3.68 67,141
10/24/2013 3.51 3.69 3.47 3.68 83,388
10/23/2013 3.57 3.57 3.441 3.54 87,324
10/22/2013 3.74 3.77 3.523 3.62 45,949
10/21/2013 3.65 3.73 3.6 3.68 61,710
10/18/2013 3.69 3.7 3.64 3.64 25,127
10/17/2013 3.48 3.7 3.47 3.63 69,739
10/16/2013 3.62 3.68 3.5 3.51 46,985
10/15/2013 3.5 3.6499 3.4 3.59 103,337
10/14/2013 3.4 3.48 3.4 3.47 41,004
10/11/2013 3.35 3.42 3.33 3.42 19,655
10/10/2013 3.35 3.39 3.3 3.35 33,106
10/09/2013 3.38 3.4 3.31 3.33 59,555
10/08/2013 3.4 3.43 3.35 3.35 51,769
10/07/2013 3.3 3.37 3.28 3.34 27,481
10/04/2013 3.32 3.3251 3.29 3.3 29,703
10/03/2013 3.33 3.352 3.3 3.3 22,929
10/02/2013 3.32 3.35 3.22 3.32 56,022
10/01/2013 3.3 3.34 3.273 3.31 58,536
09/30/2013 3.22 3.3 3.22 3.3 137,742
09/27/2013 3.12 3.25 3.12 3.23 35,365
09/26/2013 3.2 3.25 3.14 3.15 139,820
09/25/2013 3.25 3.28 3.1101 3.18 181,458
09/24/2013 3.2 3.24 3.1548 3.24 51,840
09/23/2013 3.26 3.26 3.18 3.2 177,099
09/20/2013 3.22 3.28 3.19 3.28 96,886
09/19/2013 3.21 3.22 3.18 3.22 113,797
09/18/2013 3.1 3.2 3.092 3.18 160,012
09/17/2013 3.09 3.096 3.06 3.08 125,278
09/16/2013 3.03 3.08 3.02 3.08 53,625
09/13/2013 3.02 3.04 3 3.03 57,046
09/12/2013 3 3.02 2.96 3.02 78,580
09/11/2013 2.95 3 2.9 3 96,683
09/10/2013 2.9 2.98 2.87 2.96 187,373
09/09/2013 2.93 3 2.9 2.95 282,657
09/06/2013 2.96 2.96 2.84 2.91 86,757
09/05/2013 2.87 2.96 2.84 2.96 80,104
09/04/2013 2.91 2.94 2.8 2.84 253,567
09/03/2013 2.95 2.96 2.87 2.91 33,978
08/30/2013 2.93 2.95 2.87 2.94 60,160
08/29/2013 2.85 2.95 2.85 2.91 54,790
08/28/2013 2.8 2.94 2.75 2.85 116,354
08/27/2013 2.82 2.86 2.78 2.81 37,368
08/26/2013 2.89 2.92 2.88 2.88 36,264
08/23/2013 2.93 2.94 2.87 2.88 23,226
08/22/2013 2.88 2.9 2.85 2.86 8,456
08/21/2013 2.91 2.916 2.84 2.84 38,112
08/20/2013 2.86 2.95 2.83 2.9 34,828
08/19/2013 2.81 2.95 2.81 2.84 53,793
08/16/2013 2.84 2.88 2.81 2.84 73,131
08/15/2013 2.94 2.95 2.81 2.84 91,154
08/14/2013 2.94 2.96 2.91 2.95 36,925
08/13/2013 2.96 2.98 2.93 2.94 266,128
08/12/2013 2.97 3 2.86 2.93 158,356
08/09/2013 3.09 3.13 2.98 2.98 51,310
08/08/2013 3.2 3.24 3.04 3.11 108,898
08/07/2013 3.03 3.23 3.03 3.2 195,516
08/06/2013 3.15 3.15 2.96 3.06 189,429
08/05/2013 3.13 3.15 3.068 3.12 48,315
08/02/2013 3.03 3.11 2.96 3.11 21,655
08/01/2013 3.22 3.22 2.99 3.04 21,463
07/31/2013 2.98 3.15 2.96 3.14 76,408
07/30/2013 2.9 3.02 2.9 3 104,957
07/29/2013 2.78 2.94 2.78 2.9 101,535
07/26/2013 2.84 2.854 2.76 2.79 55,604
07/25/2013 2.82 2.87 2.73 2.84 41,997
07/24/2013 2.85 2.85 2.76 2.82 28,822
07/23/2013 2.75 2.86 2.69 2.82 51,398
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.

Research Brokers before you trade

Want to trade FX?