Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 22.99 22.99 21.82 21.99 553,378 -1.02(-4.42%)
Nov 27, 2013 22.81 23.44 22.65 23.01 781,910 +0.31(+1.38%)
Nov 26, 2013 21.98 22.80 20.98 22.70 855,962 +0.39(+1.75%)
Nov 25, 2013 22.20 22.49 22.14 22.31 317,858 +0.20(+0.92%)
Nov 22, 2013 21.89 22.13 21.72 22.10 200,909 +0.27(+1.22%)
Nov 21, 2013 21.63 21.90 21.63 21.84 297,080 +0.22(+1.01%)
Nov 20, 2013 22.04 22.11 21.50 21.62 309,462 -0.32(-1.46%)
Nov 19, 2013 22.13 22.21 21.80 21.94 261,292 -0.24(-1.09%)
Nov 18, 2013 22.57 22.63 22.12 22.18 267,879 -0.40(-1.77%)
Nov 15, 2013 22.63 22.69 22.49 22.58 241,016 -0.05(-0.24%)
Nov 14, 2013 22.56 22.70 22.46 22.63 159,502 +0.36(+1.62%)
Nov 12, 2013 21.99 22.30 21.98 22.27 341,417 +0.27(+1.24%)
Nov 11, 2013 22.12 22.22 21.98 22.00 245,119 -0.12(-0.53%)
Nov 08, 2013 21.81 22.16 21.81 22.12 329,279 +0.27(+1.25%)
Nov 07, 2013 22.23 22.27 21.83 21.84 604,204 -0.34(-1.55%)
Nov 06, 2013 22.37 22.37 22.07 22.19 181,469 -0.02(-0.11%)
Nov 05, 2013 22.16 22.29 22.09 22.21 345,354 +0.02(+0.11%)
Nov 04, 2013 22.15 22.21 22.05 22.19 589,730 +0.16(+0.75%)
Nov 01, 2013 22.06 22.27 21.92 22.02 450,422 -0.06(-0.28%)
Oct 31, 2013 22.28 22.31 22.05 22.09 429,451 -0.20(-0.88%)
Oct 30, 2013 22.56 22.63 22.24 22.28 251,840 -0.26(-1.15%)
Oct 29, 2013 22.67 22.74 22.39 22.54 276,134 -0.04(-0.17%)
Oct 28, 2013 22.66 22.66 22.49 22.58 335,623 -0.02(-0.10%)
Oct 25, 2013 22.56 22.68 22.51 22.60 278,306 +0.13(+0.59%)
Oct 24, 2013 22.65 22.72 22.42 22.47 424,815 -0.18(-0.79%)
Oct 23, 2013 22.93 22.99 22.62 22.65 355,541 -0.36(-1.56%)
Oct 22, 2013 23.11 23.22 22.96 23.01 527,269 -0.05(-0.24%)
Oct 21, 2013 22.96 23.12 22.89 23.06 524,928 +0.08(+0.34%)
Oct 18, 2013 22.91 22.99 22.62 22.99 445,625 +0.24(+1.07%)
Oct 17, 2013 22.57 22.82 22.51 22.74 565,952 +0.12(+0.52%)
Oct 16, 2013 22.88 22.96 22.52 22.63 575,220 -0.16(-0.69%)
Oct 15, 2013 22.81 23.03 22.69 22.78 694,466 -0.14(-0.61%)
Oct 14, 2013 22.44 23.01 22.34 22.92 1,101,771 +0.45(+1.99%)
Oct 11, 2013 21.80 22.60 21.76 22.48 645,339 +0.68(+3.12%)
Oct 10, 2013 21.37 21.96 21.31 21.80 788,285 +0.63(+3.00%)
Oct 09, 2013 21.59 21.59 21.14 21.16 535,931 -0.33(-1.53%)
Oct 08, 2013 21.66 21.77 21.49 21.49 473,808 -0.21(-0.97%)
Oct 07, 2013 21.82 21.93 21.63 21.70 728,575 -0.23(-1.04%)
Oct 04, 2013 21.85 22.07 21.85 21.93 752,794 +0.09(+0.43%)
Oct 03, 2013 21.83 21.90 21.73 21.84 423,778 -0.02(-0.07%)
Oct 02, 2013 21.76 21.91 21.76 21.85 481,883 +0.05(+0.25%)
Oct 01, 2013 21.37 21.80 21.37 21.80 562,774 +0.36(+1.68%)
Sep 27, 2013 21.34 21.59 21.29 21.44 237,878 -0.09(-0.44%)
Sep 26, 2013 21.35 21.57 21.35 21.53 332,260 +0.18(+0.84%)
Sep 25, 2013 21.41 21.65 21.31 21.35 326,349 -0.05(-0.22%)
Sep 24, 2013 21.44 21.60 21.34 21.40 465,269 -0.08(-0.36%)
Sep 23, 2013 21.51 21.60 21.28 21.48 343,355 -0.02(-0.11%)
Sep 20, 2013 21.90 22.01 21.48 21.50 542,710 -0.31(-1.40%)
Sep 19, 2013 21.59 21.87 21.54 21.80 260,223 +0.23(+1.09%)
Sep 18, 2013 21.31 21.63 21.18 21.57 366,958 +0.24(+1.14%)
Sep 17, 2013 21.23 21.38 21.16 21.33 301,481 +0.15(+0.70%)
Sep 16, 2013 21.45 21.43 21.12 21.18 343,063 -0.07(-0.33%)
Sep 13, 2013 21.04 21.30 20.96 21.25 339,508 +0.27(+1.31%)
Sep 12, 2013 20.86 21.04 20.83 20.98 329,220 +0.07(+0.36%)
Sep 11, 2013 20.61 20.96 20.52 20.90 487,269 +0.31(+1.51%)
Sep 10, 2013 20.20 20.67 20.19 20.59 577,063 +0.51(+2.55%)
Sep 09, 2013 19.79 20.18 19.76 20.08 307,512 +0.37(+1.85%)
Sep 06, 2013 19.67 19.75 19.38 19.71 439,819 +0.12(+0.63%)
Sep 05, 2013 19.55 19.67 19.51 19.59 596,561 +0.02(+0.12%)
Sep 04, 2013 19.37 19.58 19.35 19.56 964,162 +0.16(+0.84%)
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.