Hill International, Inc. Common Stock Historical Stock Prices

HIL 
$4.24
*  
0.09
2.17%
Get HIL Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
16:00 4.17 4.25 3.94 4.24 178,560
04/29/2016 4.15 4.25 3.94 4.24 179,365
04/28/2016 4.18 4.24 4.15 4.15 563,755
04/27/2016 4.24 4.24 4.15 4.17 127,111
04/26/2016 4.16 4.2 4.15 4.16 94,702
04/25/2016 4.19 4.19 4.15 4.15 134,209
04/22/2016 4.19 4.22 4.15 4.17 67,094
04/21/2016 4.17 4.24 4.135 4.17 117,521
04/20/2016 4.17 4.1908 4.11 4.15 207,237
04/19/2016 4.15 4.23 4.1214 4.15 256,739
04/18/2016 4.04 4.22 3.88 4.14 273,615
04/15/2016 3.94 4 3.89 3.98 50,017
04/14/2016 3.95 3.98 3.81 3.97 95,094
04/13/2016 3.76 3.91 3.75 3.9 134,439
04/12/2016 3.42 3.72 3.42 3.72 118,091
04/11/2016 3.39 3.5 3.37 3.47 129,233
04/08/2016 3.31 3.41 3.29 3.36 94,520
04/07/2016 3.32 3.38 3.26 3.33 101,329
04/06/2016 3.3 3.4 3.28 3.37 109,678
04/05/2016 3.3 3.37 3.2 3.3 298,049
04/04/2016 3.26 3.36 3.2101 3.34 105,457
04/01/2016 3.28 3.3771 3.24 3.27 183,289
03/31/2016 3.28 3.44 3.25 3.37 270,947
03/30/2016 3.28 3.3162 3.235 3.28 321,189
03/29/2016 3.21 3.32 3.18 3.25 264,815
03/28/2016 3.04 3.26 3.04 3.22 100,875
03/24/2016 3.05 3.1 3 3.07 112,812
03/23/2016 3.19 3.19 3.04 3.07 66,428
03/22/2016 3.22 3.2799 3.15 3.17 123,961
03/21/2016 3.25 3.36 3.2 3.22 108,485
03/18/2016 3.26 3.38 3.2 3.25 217,270
03/17/2016 3.15 3.33 3.15 3.3 78,081
03/16/2016 3.15 3.295 3.12 3.19 75,030
03/15/2016 3.25 3.33 3.15 3.15 82,724
03/14/2016 3.26 3.32 3.24 3.28 119,681
03/11/2016 3.35 3.405 3.25 3.29 99,012
03/10/2016 3.25 3.31 3.16 3.24 132,640
03/09/2016 3.36 3.377 3.21 3.23 138,397
03/08/2016 3.1 3.57 3.1 3.35 169,634
03/07/2016 3.74 3.82 3.7 3.77 117,703
03/04/2016 3.74 3.76 3.67 3.72 115,111
03/03/2016 3.6 3.78 3.58 3.74 196,245
03/02/2016 3.55 3.605 3.49 3.6 85,010
03/01/2016 3.5 3.56 3.5 3.56 123,309
02/29/2016 3.44 3.52 3.37 3.5 190,582
02/26/2016 3.37 3.46 3.32 3.43 161,344
02/25/2016 3.29 3.37 3.25 3.35 53,982
02/24/2016 3.16 3.29 3.12 3.26 35,165
02/23/2016 3.3 3.45 3.2201 3.26 92,167
02/22/2016 3.33 3.37 3.2301 3.29 63,061
02/19/2016 3.24 3.32 3.23 3.3 87,401
02/18/2016 3.23 3.27 3.175 3.25 100,110
02/17/2016 3.08 3.24 3.08 3.24 150,420
02/16/2016 2.88 3.07 2.85 3.05 136,578
02/12/2016 2.83 2.97 2.83 2.89 101,753
02/11/2016 2.87 2.89 2.78 2.85 62,290
02/10/2016 2.86 2.95 2.82 2.92 145,462
02/09/2016 2.94 3.01 2.81 2.85 76,314
02/08/2016 2.95 3 2.85 2.98 118,505
02/05/2016 3.01 3.06 2.91 3 214,759
02/04/2016 2.98 3.1 2.96 3.02 93,793
02/03/2016 2.92 3.01 2.69 3 266,642
02/02/2016 3.02 3.09 2.85 2.88 314,550
02/01/2016 3.38 3.38 2.89 3.06 232,307
01/29/2016 3.14 3.4 3.14 3.38 142,931
01/28/2016 3.04 3.13 3.04 3.13 87,758
01/27/2016 3.21 3.21 3.03 3.04 149,492
01/26/2016 3.03 3.23 2.89 3.21 132,620
01/25/2016 3.32 3.33 2.62 3.06 824,474
01/22/2016 3.38 3.43 3.31 3.35 152,908
01/21/2016 3.18 3.4 3.11 3.35 217,545
01/20/2016 3 3.21 2.91 3.16 216,584
01/19/2016 3.09 3.14 2.99 3.12 1,009,688
01/15/2016 3.09 3.15 3.0078 3.07 174,727
01/14/2016 3.14 3.24 3.1011 3.18 143,015
01/13/2016 3.4 3.42 3.16 3.17 201,643
01/12/2016 3.45 3.466 3.3 3.43 182,923
01/11/2016 3.41 3.46 3.4 3.42 186,723
01/08/2016 3.4 3.48 3.4 3.41 142,506
01/07/2016 3.61 3.6108 3.36 3.37 153,654
01/06/2016 3.62 4.07 3.62 3.68 161,250
01/05/2016 3.69 3.74 3.625 3.69 113,424
01/04/2016 3.8 3.83 3.61 3.7 103,372
12/31/2015 3.78 3.94 3.68 3.88 184,162
12/30/2015 3.88 3.9 3.65 3.78 284,636
12/29/2015 3.91 3.91 3.8799 3.91 66,508
12/28/2015 3.83 3.95 3.83 3.9 123,448
12/24/2015 3.89 3.955 3.88 3.91 47,262
12/23/2015 3.73 3.92 3.72 3.91 124,846
12/22/2015 3.8 3.8 3.7 3.74 128,213
12/21/2015 3.91 4.02 3.81 3.85 257,561
12/18/2015 3.71 3.87 3.61 3.82 319,260
12/17/2015 3.64 3.78 3.58 3.7 208,333
12/16/2015 3.26 3.68 3.23 3.64 1,070,909
12/15/2015 3.3 3.31 3.22 3.23 59,156
12/14/2015 3.29 3.32 3.25 3.31 253,947
12/11/2015 3.21 3.32 3.21 3.26 255,609
12/10/2015 3.2 3.32 3.2 3.3 224,498
12/09/2015 3.23 3.2899 3.17 3.24 156,937
12/08/2015 3.15 3.2789 3.11 3.25 76,271
12/07/2015 3.26 3.26 3.13 3.17 189,868
12/04/2015 3.24 3.33 3.24 3.26 136,383
12/03/2015 3.35 3.356 3.28 3.28 133,973
12/02/2015 3.33 3.4 3.33 3.34 118,465
12/01/2015 3.47 3.49 3.39 3.41 130,521
11/30/2015 3.42 3.47 3.4 3.45 86,109
11/27/2015 3.39 3.43 3.3401 3.41 32,173
11/25/2015 3.35 3.4 3.325 3.4 39,020
11/24/2015 3.36 3.4256 3.32 3.35 86,905
11/23/2015 3.31 3.41 3.31 3.37 160,072
11/20/2015 3.29 3.3694 3.27 3.3 90,155
11/19/2015 3.29 3.31 3.27 3.27 52,051
11/18/2015 3.22 3.3 3.19 3.29 85,810
11/17/2015 3.22 3.22 3.19 3.2 131,089
11/16/2015 3.21 3.24 3.18 3.21 108,195
11/13/2015 3.26 3.26 3.19 3.22 131,197
11/12/2015 3.26 3.29 3.18 3.23 213,294
11/11/2015 3.49 3.49 3.26 3.31 307,300
11/10/2015 3.37 3.48 3.37 3.46 68,541
11/09/2015 3.49 3.49 3.38 3.43 51,741
11/06/2015 3.42 3.49 3.4 3.49 43,547
11/05/2015 3.45 3.4699 3.4 3.46 42,914
11/04/2015 3.45 3.49 3.43 3.44 79,608
11/03/2015 3.42 3.49 3.4 3.43 43,433
11/02/2015 3.38 3.49 3.34 3.45 25,014
10/30/2015 3.34 3.4 3.29 3.38 98,156
10/29/2015 3.46 3.5 3.38 3.39 51,686
10/28/2015 3.42 3.49 3.36 3.49 71,183
10/27/2015 3.41 3.43 3.326 3.42 84,874
10/26/2015 3.7 3.71 3.42 3.43 76,666
10/23/2015 3.79 3.82 3.69 3.73 136,164
10/22/2015 3.51 3.77 3.51 3.74 76,331
10/21/2015 3.5 3.55 3.46 3.49 43,519
10/20/2015 3.52 3.54 3.45 3.47 41,916
10/19/2015 3.51 3.57 3.45 3.54 64,028
10/16/2015 3.58 3.58 3.46 3.49 48,979
10/15/2015 3.48 3.58 3.45 3.57 63,028
10/14/2015 3.58 3.62 3.47 3.5 42,719
10/13/2015 3.51 3.649 3.51 3.56 46,060
10/12/2015 3.74 3.74 3.53 3.55 80,084
10/09/2015 3.84 3.86 3.71 3.75 44,333
10/08/2015 3.65 3.83 3.62 3.81 73,774
10/07/2015 3.62 3.775 3.61 3.67 58,131
10/06/2015 3.72 3.7599 3.59 3.61 37,692
10/05/2015 3.57 3.79 3.52 3.66 76,169
10/02/2015 3.21 3.62 3.2 3.55 127,488
10/01/2015 3.31 3.36 3.16 3.21 107,162
09/30/2015 3.26 3.33 3.21 3.28 151,794
09/29/2015 3.41 3.41 3.2 3.21 245,749
09/28/2015 3.41 3.41 3.31 3.35 142,735
09/25/2015 3.55 3.55 3.39 3.41 118,150
09/24/2015 3.5 3.54 3.47 3.54 82,168
09/23/2015 3.61 3.61 3.5 3.52 215,758
09/22/2015 3.64 3.65 3.55 3.59 105,831
09/21/2015 3.74 3.78 3.63 3.64 123,939
09/18/2015 3.63 3.72 3.62 3.64 114,300
09/17/2015 3.59 3.69 3.53 3.66 51,038
09/16/2015 3.67 3.7 3.57 3.6 101,654
09/15/2015 3.56 3.7 3.56 3.66 52,452
09/14/2015 3.64 3.64 3.53 3.57 162,269
09/11/2015 3.73 3.8 3.6 3.62 125,393
09/10/2015 3.73 3.79 3.72 3.76 34,898
09/09/2015 3.85 3.9299 3.74 3.75 108,964
09/08/2015 3.86 3.89 3.78 3.81 105,184
09/04/2015 3.88 3.95 3.8 3.82 165,331
09/03/2015 3.9 4.04 3.9 3.94 141,869
09/02/2015 3.93 3.9499 3.88 3.9 86,847
09/01/2015 3.84 3.92 3.83 3.9 122,966
08/31/2015 3.87 3.94 3.87 3.92 54,183
08/28/2015 3.85 3.91 3.78 3.86 127,972
08/27/2015 3.95 3.95 3.8 3.88 133,020
08/26/2015 3.94 3.995 3.79 3.92 87,715
08/25/2015 3.87 3.89 3.57 3.85 163,703
08/24/2015 3.75 3.95 3.6001 3.78 187,266
08/21/2015 4.04 4.1 3.92 3.97 218,972
08/20/2015 4.43 4.43 4.16 4.16 106,786
08/19/2015 4.51 4.53 4.46 4.48 89,689
08/18/2015 4.6 4.6 4.5 4.53 49,007
08/17/2015 4.65 4.65 4.33 4.59 106,073
08/14/2015 4.54 4.66 4.54 4.63 59,917
08/13/2015 4.75 4.77 4.53 4.54 64,271
08/12/2015 4.9 4.991 4.71 4.73 66,890
08/11/2015 4.93 5.05 4.92 4.95 74,363
08/10/2015 4.8 5.1 4.8 4.98 102,709
08/07/2015 4.85 4.907 4.81 4.84 149,868
08/06/2015 5.06 5.06 4.89 4.89 90,530
08/05/2015 5.17 5.24 5.01 5.02 68,783
08/04/2015 5 5.2 5 5.12 91,068
08/03/2015 4.8 4.96 4.79 4.9 94,434
07/31/2015 4.75 4.81 4.75 4.78 117,455
07/30/2015 4.72 4.78 4.69 4.7 72,921
07/29/2015 4.71 4.78 4.69 4.77 87,675
07/28/2015 4.88 4.88 4.662 4.72 120,998
07/27/2015 4.89 4.92 4.83 4.85 120,473
07/24/2015 5.03 5.1 4.89 4.94 143,883
07/23/2015 5.15 5.16 5.001 5.02 64,282
07/22/2015 5.17 5.19 5.13 5.16 33,670
07/21/2015 5.17 5.25 5.17 5.18 89,058
07/20/2015 5.2 5.21 5.14 5.16 112,651
07/17/2015 5.2 5.22 5.1 5.19 141,087
07/16/2015 5.23 5.27 5.1301 5.2 80,783
07/15/2015 5.22 5.25 5.15 5.19 110,790
07/14/2015 5.17 5.3 5.17 5.24 62,283
07/13/2015 5.29 5.32 5.19 5.21 110,927
07/10/2015 5.19 5.33 5.19 5.29 70,029
07/09/2015 5.18 5.2204 5.15 5.15 39,827
07/08/2015 5.1 5.15 5.05 5.15 106,610
07/07/2015 5.28 5.28 5.06 5.13 90,528
07/06/2015 5.25 5.3 5.25 5.25 94,215
07/02/2015 5.3 5.3 5.25 5.25 32,605
07/01/2015 5.32 5.38 5.25 5.27 130,821
06/30/2015 5.21 5.3 5.18 5.26 67,404
06/29/2015 5.33 5.44 5.2 5.2 152,502
06/26/2015 5.47 5.47 5.36 5.44 771,279
06/25/2015 5.44 5.45 5.35 5.44 89,263
06/24/2015 5.45 5.47 5.35 5.39 87,505
06/23/2015 5.41 5.47 5.4 5.46 73,854
06/22/2015 5.44 5.485 5.4 5.44 49,686
06/19/2015 5.42 5.45 5.35 5.45 178,640
06/18/2015 5.39 5.42 5.38 5.4 64,442
06/17/2015 5.44 5.45 5.3 5.35 46,395
06/16/2015 5.34 5.49 5.34 5.41 72,085
06/15/2015 5.45 5.45 5.33 5.38 68,212
06/12/2015 5.45 5.49 5.36 5.46 61,448
06/11/2015 5.45 5.49 5.41 5.44 44,528
06/10/2015 5.35 5.5 5.34 5.47 120,834
06/09/2015 5.33 5.38 5.07 5.31 70,556
06/08/2015 5.37 5.38 5.29 5.35 40,287
06/05/2015 5.35 5.41 5.33 5.37 264,260
06/04/2015 5.27 5.36 5.27 5.35 132,830
06/03/2015 5.27 5.42 5.22 5.34 95,566
06/02/2015 5.16 5.35 5.16 5.32 91,514
06/01/2015 5.14 5.36 4.99 5.25 149,253
05/29/2015 5.44 5.44 5.2 5.3 138,322
05/28/2015 5.35 5.48 5.35 5.47 101,587
05/27/2015 5.26 5.43 5.19 5.4 144,576
05/26/2015 5.28 5.32 5.11 5.24 209,371
05/22/2015 5.46 5.46 5.36 5.37 146,280
05/21/2015 5.33 5.45 5.33 5.41 168,152
05/20/2015 5.35 5.39 5.25 5.39 175,509
05/19/2015 5.27 5.35 5.03 5.35 301,918
05/18/2015 5.33 5.33 5.18 5.29 209,562
05/15/2015 5.29 5.4 5.23 5.31 106,508
05/14/2015 5.34 5.35 5.2 5.28 144,359
05/13/2015 5.25 5.35 5.2 5.34 282,646
05/12/2015 5.15 5.23 5.09 5.22 191,615
05/11/2015 5.13 5.25 5.09 5.16 204,064
05/08/2015 5.11 5.11 5.04 5.05 154,365
05/07/2015 5.1 5.1 4.96 5.06 259,047
05/06/2015 5.02 5.11 4.72 5.1 318,153
05/05/2015 4.85 5.13 4.75 5.02 720,906
05/04/2015 5.17 5.32 4.77 4.82 2,779,123
05/01/2015 3.83 3.92 3.83 3.91 210,466
04/30/2015 3.79 3.87 3.79 3.85 181,627
04/29/2015 3.77 3.85 3.77 3.83 265,533
*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?