Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hill International Inc (NY: HIL )

3.400 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.99 14.12 13.44 13.85 215,435 -0.02(-0.14%)
Sep 29, 2008 14.14 14.79 13.75 13.87 160,610 -0.92(-6.22%)
Sep 26, 2008 14.87 15.28 14.66 14.79 0 -0.49(-3.21%)
Sep 25, 2008 14.27 16.00 14.26 15.28 270,142 +1.02(+7.15%)
Sep 24, 2008 14.92 15.12 14.25 14.26 114,622 -0.56(-3.78%)
Sep 23, 2008 14.87 15.00 14.63 14.82 134,399 -0.08(-0.54%)
Sep 22, 2008 15.30 16.13 14.67 14.90 216,244 -0.61(-3.93%)
Sep 19, 2008 15.32 16.31 9.960 15.51 0 +0.66(+4.44%)
Sep 18, 2008 13.54 14.86 13.54 14.85 326,868 +1.32(+9.76%)
Sep 17, 2008 13.47 14.10 12.51 13.53 663,793 -0.57(-4.04%)
Sep 16, 2008 14.50 14.51 13.79 14.10 460,378 -0.85(-5.69%)
Sep 15, 2008 15.58 15.58 14.95 14.95 103,521 -0.86(-5.44%)
Sep 12, 2008 15.40 16.09 15.33 15.81 148,875 +0.32(+2.07%)
Sep 11, 2008 15.35 15.58 14.73 15.49 210,151 +0.14(+0.91%)
Sep 10, 2008 15.31 16.09 15.00 15.35 468,524 -0.09(-0.58%)
Sep 09, 2008 17.18 17.18 15.44 15.44 332,657 -1.63(-9.55%)
Sep 08, 2008 17.59 17.77 16.94 17.07 154,690 -0.19(-1.10%)
Sep 05, 2008 16.79 17.36 16.75 17.26 0 +0.25(+1.47%)
Sep 04, 2008 17.84 18.25 16.02 17.01 564,246 -1.11(-6.13%)
Sep 03, 2008 19.00 19.19 18.01 18.12 408,529 -0.86(-4.53%)
Sep 02, 2008 19.59 19.70 18.88 18.98 175,642 -0.27(-1.40%)
Aug 29, 2008 19.31 19.71 19.23 19.25 262,240 -0.05(-0.26%)
Aug 28, 2008 18.71 19.45 18.68 19.30 233,000 +0.67(+3.60%)
Aug 27, 2008 18.11 18.91 17.50 18.63 309,397 +0.41(+2.25%)
Aug 26, 2008 19.05 19.21 18.12 18.22 377,014 -0.80(-4.21%)
Aug 25, 2008 19.17 19.17 18.82 19.02 334,818 -0.04(-0.21%)
Aug 22, 2008 18.75 19.09 18.45 19.06 176,687 +0.51(+2.75%)
Aug 21, 2008 18.72 18.74 18.41 18.55 71,546 -0.19(-1.01%)
Aug 20, 2008 18.71 18.82 18.48 18.74 103,936 +0.21(+1.13%)
Aug 19, 2008 18.85 18.85 18.35 18.53 168,662 -0.18(-0.96%)
Aug 18, 2008 19.07 19.07 18.52 18.71 131,744 -0.04(-0.21%)
Aug 15, 2008 18.94 19.08 18.50 18.75 0 -0.19(-1.00%)
Aug 14, 2008 18.31 19.01 18.11 18.94 235,979 +0.80(+4.41%)
Aug 13, 2008 18.61 18.79 18.09 18.14 207,818 -0.46(-2.47%)
Aug 12, 2008 18.79 19.12 18.27 18.60 239,307 -0.20(-1.06%)
Aug 11, 2008 18.31 18.80 18.06 18.80 407,170 +0.78(+4.33%)
Aug 08, 2008 17.99 18.29 17.22 18.02 485,036 +0.01(+0.06%)
Aug 07, 2008 16.73 18.46 16.07 18.01 1,263,283 +1.22(+7.27%)
Aug 06, 2008 16.46 17.00 16.31 16.79 144,116 +0.20(+1.21%)
Aug 05, 2008 16.83 16.88 16.28 16.59 243,716 -0.16(-0.96%)
Aug 04, 2008 16.97 16.97 16.74 16.75 273,060 -0.14(-0.83%)
Aug 01, 2008 17.22 17.22 16.60 16.89 186,727 -0.06(-0.35%)
Jul 31, 2008 16.34 17.00 16.00 16.95 238,419 +0.58(+3.54%)
Jul 30, 2008 16.24 16.40 15.86 16.37 111,913 +0.46(+2.89%)
Jul 29, 2008 15.91 16.13 15.55 15.91 194,323 +0.14(+0.89%)
Jul 28, 2008 16.29 16.57 15.55 15.77 370,990 -0.66(-4.02%)
Jul 25, 2008 16.85 16.85 16.36 16.43 137,285 -0.31(-1.85%)
Jul 24, 2008 16.99 17.00 16.45 16.74 146,342 -0.15(-0.89%)
Jul 23, 2008 16.98 17.00 16.67 16.89 187,638 -0.01(-0.06%)
Jul 22, 2008 16.86 17.00 16.74 16.90 213,726 +0.00(+0.00%)
Jul 21, 2008 16.73 17.00 16.38 16.90 150,612 +0.38(+2.30%)
Jul 18, 2008 16.32 16.61 15.74 16.52 217,035 +0.20(+1.23%)
Jul 17, 2008 16.38 16.48 16.00 16.32 291,080 +0.05(+0.31%)
Jul 16, 2008 15.01 16.45 15.00 16.27 370,306 +1.25(+8.32%)
Jul 15, 2008 15.00 15.35 14.85 15.02 197,157 +0.02(+0.13%)
Jul 14, 2008 15.29 15.29 14.92 15.00 157,038 -0.03(-0.20%)
Jul 11, 2008 15.46 15.46 14.67 15.03 455,369 -0.45(-2.91%)
Jul 10, 2008 14.06 15.50 14.06 15.48 347,688 +1.14(+7.95%)
Jul 09, 2008 14.80 14.91 14.34 14.34 206,398 -0.51(-3.43%)
Jul 08, 2008 13.58 14.89 13.58 14.85 224,181 +0.51(+3.56%)
Jul 07, 2008 14.74 14.96 14.19 14.34 347,434 -0.61(-4.08%)
Jul 04, 2008 15.80 15.80 14.29 14.95 377,316 +0.00(+0.00%)
Jul 03, 2008 15.80 15.80 14.29 14.95 377,316 -0.84(-5.32%)
Jul 02, 2008 16.49 16.86 15.57 15.79 363,700 -0.78(-4.71%)
Jul 01, 2008 16.24 16.58 15.90 16.57 410,038 +0.13(+0.79%)
Jun 30, 2008 16.80 16.83 16.18 16.44 324,352 -0.34(-2.03%)
Jun 27, 2008 16.62 17.02 16.52 16.78 1,817,799 -0.02(-0.12%)
Jun 26, 2008 16.66 17.18 16.32 16.80 325,175 -0.04(-0.24%)
Jun 25, 2008 16.95 17.05 16.75 16.84 172,320 -0.06(-0.36%)
Jun 24, 2008 17.20 17.33 16.80 16.90 236,137 -0.23(-1.34%)
Jun 23, 2008 17.40 17.50 17.10 17.13 240,568 -0.27(-1.55%)
Jun 20, 2008 16.99 17.40 16.71 17.40 418,568 +0.46(+2.72%)
Jun 19, 2008 16.74 17.01 16.42 16.94 238,757 +0.36(+2.17%)
Jun 18, 2008 16.73 16.81 16.46 16.58 190,832 -0.05(-0.30%)
Jun 17, 2008 16.60 16.69 16.41 16.63 113,536 +0.22(+1.34%)
Jun 16, 2008 16.46 16.59 16.25 16.41 243,758 +0.08(+0.49%)
Jun 13, 2008 16.73 17.18 16.11 16.33 286,337 -0.17(-1.03%)
Jun 12, 2008 16.15 16.55 16.06 16.50 238,398 +0.38(+2.36%)
Jun 11, 2008 15.51 16.64 15.51 16.12 109,455 -0.28(-1.71%)
Jun 10, 2008 15.99 16.50 14.77 16.40 288,641 +0.86(+5.53%)
Jun 09, 2008 15.68 16.08 15.25 15.54 304,346 -0.30(-1.89%)
Jun 06, 2008 15.76 15.95 15.42 15.84 137,184 -0.05(-0.31%)
Jun 05, 2008 15.96 16.04 15.76 15.89 297,546 -0.19(-1.18%)
Jun 04, 2008 16.25 16.25 15.80 16.08 149,825 +0.08(+0.50%)
Jun 03, 2008 16.41 16.50 15.91 16.00 163,225 -0.14(-0.87%)
Jun 02, 2008 16.52 16.80 16.14 16.14 171,948 -0.01(-0.06%)
May 30, 2008 16.01 16.48 16.00 16.15 408,688 +0.19(+1.19%)
May 29, 2008 15.95 16.12 15.45 15.96 263,108 +0.51(+3.30%)
May 28, 2008 15.50 15.50 15.28 15.45 120,573 +0.05(+0.32%)
May 27, 2008 15.19 15.43 15.00 15.40 150,178 +0.21(+1.38%)
May 26, 2008 15.05 15.19 14.97 15.19 0 +0.00(+0.00%)
May 23, 2008 15.05 15.19 14.97 15.19 73,614 -0.10(-0.65%)
May 22, 2008 15.79 15.79 14.50 15.29 278,747 -0.50(-3.17%)
May 21, 2008 15.32 15.89 15.25 15.79 148,260 +0.62(+4.09%)
May 20, 2008 15.49 15.65 15.12 15.17 85,687 -0.28(-1.81%)
May 19, 2008 15.50 15.94 15.09 15.45 257,429 +0.41(+2.73%)
May 16, 2008 15.00 15.06 14.70 15.04 101,212 +0.10(+0.67%)
May 15, 2008 14.84 14.95 14.45 14.94 167,375 +0.44(+3.03%)
May 14, 2008 14.47 14.78 14.35 14.50 197,928 +0.22(+1.54%)
May 13, 2008 14.13 14.29 13.57 14.28 101,759 +0.28(+2.00%)
May 12, 2008 13.54 14.15 13.27 14.00 364,219 +0.38(+2.79%)
May 09, 2008 14.29 14.29 13.51 13.62 130,555 -0.58(-4.08%)
May 08, 2008 14.00 14.45 13.95 14.20 214,010 +0.22(+1.57%)
May 07, 2008 14.50 14.65 13.77 13.98 287,999 -0.57(-3.92%)
May 06, 2008 14.65 14.75 14.27 14.55 224,312 +0.05(+0.34%)
May 05, 2008 14.46 14.74 14.40 14.50 62,098 +0.20(+1.40%)
May 02, 2008 14.57 14.59 14.23 14.30 87,950 +0.00(+0.00%)
May 01, 2008 14.56 14.56 14.25 14.30 120,654 -0.15(-1.04%)
Apr 30, 2008 14.40 14.50 14.26 14.45 36,184 +0.16(+1.12%)
Apr 29, 2008 14.40 14.40 14.15 14.29 55,186 +0.04(+0.28%)
Apr 28, 2008 14.32 14.43 14.16 14.25 102,240 +0.08(+0.56%)
Apr 25, 2008 14.37 14.55 14.16 14.17 60,670 -0.19(-1.32%)
Apr 24, 2008 14.07 14.36 14.03 14.36 178,134 +0.31(+2.21%)
Apr 23, 2008 14.25 14.30 13.83 14.05 283,879 -0.20(-1.40%)
Apr 22, 2008 14.77 14.81 13.94 14.25 164,226 -0.24(-1.66%)
Apr 21, 2008 14.70 14.79 14.38 14.49 81,400 -0.16(-1.09%)
Apr 18, 2008 14.40 14.91 14.21 14.65 162,165 +0.00(+0.00%)
Apr 17, 2008 14.58 14.74 14.48 14.65 105,526 +0.18(+1.24%)
Apr 16, 2008 14.00 14.81 14.00 14.47 661,079 +0.43(+3.06%)
Apr 15, 2008 14.06 14.15 13.93 14.04 250,894 -0.02(-0.14%)
Apr 14, 2008 13.48 14.22 13.20 14.06 135,644 +0.40(+2.93%)
Apr 11, 2008 13.33 13.70 13.32 13.66 110,750 +0.01(+0.07%)
Apr 10, 2008 13.51 13.65 12.64 13.65 116,200 +0.12(+0.89%)
Apr 09, 2008 13.50 13.59 13.37 13.53 122,725 +0.03(+0.22%)
Apr 08, 2008 13.21 13.51 13.20 13.50 286,328 +0.36(+2.74%)
Apr 07, 2008 11.75 13.25 11.75 13.14 125,064 +0.09(+0.69%)
Apr 04, 2008 12.62 13.25 12.17 13.05 313,300 +0.80(+6.53%)
Apr 03, 2008 11.86 12.25 11.65 12.25 107,900 +0.35(+2.94%)
Apr 02, 2008 11.90 12.06 11.50 11.90 170,400 +0.20(+1.71%)
Apr 01, 2008 12.16 12.25 11.67 11.70 161,300 -0.81(-6.47%)
Mar 31, 2008 12.33 12.75 12.06 12.51 128,400 +0.06(+0.48%)
Mar 28, 2008 12.35 12.68 12.35 12.45 154,700 -0.10(-0.80%)
Mar 27, 2008 12.89 12.89 12.40 12.55 109,200 -0.15(-1.18%)
Mar 26, 2008 12.95 13.25 12.41 12.70 96,500 -0.39(-2.98%)
Mar 25, 2008 12.84 13.20 12.75 13.09 152,650 +0.50(+3.97%)
Mar 24, 2008 12.03 12.96 11.75 12.59 389,300 +1.49(+13.42%)
Mar 21, 2008 12.40 12.40 10.63 11.10 205,371 +0.00(+0.00%)
Mar 20, 2008 12.40 12.40 10.63 11.10 205,371 -0.45(-3.90%)
Mar 19, 2008 13.24 13.24 11.27 11.55 90,333 -0.50(-4.15%)
Mar 18, 2008 11.45 12.10 11.40 12.05 120,800 +0.43(+3.70%)
Mar 17, 2008 12.19 12.19 10.53 11.62 160,696 -0.39(-3.25%)
Mar 14, 2008 12.20 12.35 11.97 12.01 119,100 -0.04(-0.33%)
Mar 13, 2008 12.10 12.10 11.93 12.05 73,364 +0.04(+0.33%)
Mar 12, 2008 11.95 12.05 11.93 12.01 155,000 +0.01(+0.08%)
Mar 11, 2008 12.00 12.16 11.80 12.00 132,598 +0.05(+0.42%)
Mar 10, 2008 12.13 12.15 11.88 11.95 78,700 -0.20(-1.65%)
Mar 07, 2008 11.95 12.25 11.95 12.15 60,600 +0.17(+1.42%)
Mar 06, 2008 11.82 12.05 11.81 11.98 80,300 -0.01(-0.08%)
Mar 05, 2008 12.01 12.14 11.83 11.99 84,400 -0.09(-0.75%)
Mar 04, 2008 12.36 12.40 11.83 12.08 177,000 -0.32(-2.58%)
Mar 03, 2008 12.45 12.45 10.94 12.40 312,315 -0.35(-2.75%)
Feb 29, 2008 13.00 13.00 10.23 12.75 132,400 -0.35(-2.67%)
Feb 28, 2008 13.40 13.40 12.90 13.10 128,200 -0.42(-3.11%)
Feb 27, 2008 13.60 13.75 13.41 13.52 137,330 -0.10(-0.73%)
Feb 26, 2008 13.90 13.90 13.50 13.62 144,012 +0.03(+0.22%)
Feb 25, 2008 13.73 14.00 13.20 13.59 134,900 +0.12(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.