Indicators

Hillenbrand Inc (NY: HI )

43.83 +0.02 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	19.38	19.91	19.38	19.66	4,746,258	+0.28(+1.45%)
Nov 27, 2002	18.90	19.38	18.84	19.38	8,911,098	+0.93(+5.05%)
Nov 26, 2002	18.66	18.73	18.35	18.44	9,515,149	-0.42(-2.25%)
Nov 25, 2002	18.87	18.87	18.08	18.87	18,055,522	-0.03(-0.18%)
Nov 22, 2002	19.96	19.99	18.85	18.90	39,064,716	-1.05(-5.28%)
Nov 21, 2002	19.96	20.02	19.76	19.96	15,598,583	+0.32(+1.64%)
Nov 20, 2002	19.40	19.68	19.40	19.64	20,898,226	+0.24(+1.24%)
Nov 19, 2002	19.59	19.64	19.18	19.40	17,626,832	-0.05(-0.28%)
Nov 18, 2002	20.44	20.55	19.25	19.45	23,973,672	-0.65(-3.24%)
Nov 15, 2002	19.45	20.17	19.01	20.10	40,039,928	+1.27(+6.73%)
Nov 14, 2002	19.18	19.35	18.42	18.83	112,021,536	+3.45(+22.44%)
Nov 13, 2002	15.24	15.44	14.42	15.38	8,057,221	+0.14(+0.94%)
Nov 12, 2002	15.81	16.06	15.14	15.24	5,532,385	-0.56(-3.55%)
Nov 11, 2002	15.83	16.09	15.68	15.80	4,883,947	+0.01(+0.09%)
Nov 08, 2002	16.72	17.40	15.62	15.79	10,093,355	-0.93(-5.57%)
Nov 07, 2002	16.71	16.95	16.16	16.72	11,363,074	-0.38(-2.20%)
Nov 06, 2002	16.78	17.29	16.42	17.09	7,492,593	+0.44(+2.63%)
Nov 05, 2002	16.70	16.85	15.83	16.66	6,087,814	-0.04(-0.25%)
Nov 04, 2002	15.98	17.46	15.98	16.70	8,155,049	+0.73(+4.55%)

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.