Indicators

Hillenbrand Inc (NY: HI )

49.41 +0.96 (+1.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.64	11.69	11.38	11.49	0	-0.34(-2.84%)
Feb 26, 2009	12.03	12.07	11.68	11.82	352,758	-0.25(-2.10%)
Feb 25, 2009	12.09	12.29	11.83	12.07	164,648	+0.05(+0.40%)
Feb 24, 2009	11.96	12.07	11.73	12.03	226,944	+0.03(+0.23%)
Feb 23, 2009	12.55	12.78	11.99	12.00	180,263	-0.29(-2.40%)
Feb 20, 2009	12.03	12.45	12.02	12.29	197,127	-0.08(-0.61%)
Feb 19, 2009	12.46	12.66	12.18	12.37	310,029	+0.00(+0.00%)
Feb 18, 2009	12.53	12.57	11.96	12.37	303,949	+0.07(+0.56%)
Feb 17, 2009	12.29	12.79	12.23	12.30	357,501	-0.75(-5.77%)
Feb 13, 2009	12.91	13.10	12.86	13.05	271,089	-0.01(-0.10%)
Feb 12, 2009	12.94	13.07	12.56	13.07	236,306	+0.10(+0.79%)
Feb 11, 2009	13.22	13.22	12.49	12.96	378,240	-0.20(-1.51%)
Feb 10, 2009	13.22	13.67	13.02	13.16	517,178	-0.10(-0.77%)
Feb 09, 2009	13.01	13.41	12.85	13.27	312,779	+0.14(+1.10%)
Feb 06, 2009	12.81	13.17	12.77	13.12	252,806	+0.48(+3.79%)
Feb 05, 2009	12.87	12.96	12.57	12.64	195,144	-0.14(-1.07%)
Feb 04, 2009	13.18	13.18	12.70	12.78	231,494	-0.23(-1.79%)
Feb 03, 2009	13.27	13.27	12.78	13.01	264,363	+0.05(+0.42%)

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.