Skip to main content

Hillenbrand Inc (NY: HI )

43.81 -0.87 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.08 21.46 20.92 21.34 276,370 -0.09(-0.40%)
Jan 30, 2014 21.47 21.52 21.25 21.42 195,376 +0.13(+0.63%)
Jan 29, 2014 21.33 21.55 21.23 21.29 209,483 -0.26(-1.21%)
Jan 28, 2014 21.49 21.58 21.23 21.55 290,792 +0.06(+0.26%)
Jan 27, 2014 21.81 21.89 21.37 21.49 229,274 -0.32(-1.48%)
Jan 24, 2014 22.44 22.50 21.72 21.82 258,633 -0.80(-3.55%)
Jan 23, 2014 22.61 22.64 22.42 22.62 308,072 -0.01(-0.03%)
Jan 22, 2014 22.66 22.71 22.57 22.63 131,476 -0.06(-0.24%)
Jan 21, 2014 22.89 22.89 22.64 22.68 202,363 -0.09(-0.38%)
Jan 17, 2014 22.50 22.77 22.77 22.77 248,296 +0.17(+0.77%)
Jan 16, 2014 22.50 22.65 22.44 22.60 349,075 +0.00(+0.00%)
Jan 15, 2014 22.46 22.82 22.44 22.60 532,613 +0.13(+0.60%)
Jan 14, 2014 22.46 22.50 22.26 22.46 243,428 +0.07(+0.32%)
Jan 13, 2014 22.48 22.60 22.27 22.39 419,859 -0.20(-0.91%)
Jan 10, 2014 22.64 22.68 22.41 22.60 316,266 -0.12(-0.52%)
Jan 09, 2014 22.78 22.82 22.64 22.72 340,379 -0.02(-0.10%)
Jan 08, 2014 22.75 22.79 22.45 22.74 307,614 -0.08(-0.35%)
Jan 07, 2014 22.82 22.87 22.71 22.82 130,370 +0.12(+0.52%)
Jan 06, 2014 22.88 22.88 22.61 22.70 272,729 -0.09(-0.42%)
Jan 03, 2014 22.72 22.87 22.47 22.79 176,357 +0.06(+0.24%)
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.