Skip to main content

Hillenbrand Inc (NY: HI )

28.35 +0.91 (+3.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.62 31.62 30.77 30.81 308,175 -0.85(-2.68%)
Feb 27, 2017 31.24 31.70 31.19 31.66 240,607 +0.25(+0.81%)
Feb 24, 2017 31.32 31.79 30.81 31.41 267,094 +0.38(+1.23%)
Feb 23, 2017 31.32 31.53 30.73 31.03 208,157 -0.34(-1.08%)
Feb 22, 2017 31.24 31.41 31.07 31.36 123,574 +0.00(+0.00%)
Feb 21, 2017 31.03 31.39 30.90 31.36 201,106 +0.47(+1.51%)
Feb 17, 2017 30.90 30.90 30.90 0 -0.72(-2.28%)
Feb 16, 2017 31.49 31.62 31.15 31.62 238,201 +0.08(+0.27%)
Feb 15, 2017 31.28 31.66 31.15 31.53 183,932 +0.17(+0.54%)
Feb 14, 2017 31.24 31.45 31.03 31.36 371,043 -0.08(-0.27%)
Feb 13, 2017 31.36 31.66 31.36 31.45 297,446 +0.21(+0.68%)
Feb 10, 2017 30.90 31.24 30.69 31.24 285,936 +0.55(+1.80%)
Feb 09, 2017 30.35 30.86 30.35 30.69 253,862 +0.34(+1.12%)
Feb 08, 2017 30.43 30.47 29.97 30.35 454,668 -0.17(-0.56%)
Feb 07, 2017 30.14 30.64 30.14 30.52 512,046 +0.47(+1.55%)
Feb 06, 2017 30.43 30.56 29.88 30.05 480,152 -0.59(-1.94%)
Feb 03, 2017 30.18 30.69 30.18 30.64 297,717 +0.64(+2.12%)
Feb 02, 2017 31.19 31.19 29.84 30.01 654,261 -1.40(-4.45%)
Feb 01, 2017 31.19 31.45 30.98 31.41 313,660 +0.42(+1.37%)
Jan 31, 2017 30.90 31.11 30.69 30.98 322,658 +0.04(+0.14%)
Jan 30, 2017 31.49 31.49 30.90 30.94 254,856 -0.72(-2.28%)
Jan 27, 2017 31.75 31.79 31.49 31.66 172,406 +0.00(+0.00%)
Jan 26, 2017 32.17 32.32 31.45 31.66 218,474 -0.59(-1.84%)
Jan 25, 2017 32.09 32.55 31.96 32.25 380,400 +0.47(+1.47%)
Jan 24, 2017 31.49 31.92 31.28 31.79 248,854 +0.47(+1.49%)
Jan 23, 2017 31.66 31.70 31.11 31.32 263,448 -0.30(-0.94%)
Jan 20, 2017 31.70 31.89 31.49 31.62 251,764 -0.08(-0.27%)
Jan 19, 2017 32.17 32.34 31.58 31.70 313,239 -0.51(-1.58%)
Jan 18, 2017 32.09 32.25 32.00 32.21 144,594 +0.25(+0.80%)
Jan 17, 2017 32.17 32.21 31.83 31.96 212,118 -0.47(-1.44%)
Jan 13, 2017 32.42 32.42 32.42 0 +0.17(+0.53%)
Jan 12, 2017 32.51 32.51 31.87 32.25 238,660 -0.25(-0.78%)
Jan 11, 2017 32.47 32.53 32.13 32.51 296,358 +0.13(+0.39%)
Jan 10, 2017 32.34 32.55 32.11 32.38 289,996 +0.17(+0.53%)
Jan 09, 2017 32.51 32.68 32.09 32.21 579,799 -0.38(-1.17%)
Jan 06, 2017 32.85 32.85 32.38 32.59 377,424 -0.08(-0.26%)
Jan 05, 2017 32.72 33.06 32.55 32.68 415,015 -0.08(-0.26%)
Jan 04, 2017 32.59 32.81 32.38 32.76 325,022 +0.38(+1.18%)
Jan 03, 2017 32.64 32.72 32.09 32.38 456,868 -0.13(-0.39%)
Dec 30, 2016 32.51 32.51 32.51 0 +0.17(+0.52%)
Dec 29, 2016 32.47 32.64 32.21 32.34 122,621 +0.00(+0.00%)
Dec 28, 2016 32.51 32.55 32.25 32.34 198,889 -0.13(-0.39%)
Dec 27, 2016 32.42 32.64 32.34 32.47 152,282 +0.04(+0.13%)
Dec 23, 2016 32.42 32.42 32.42 0 +0.21(+0.66%)
Dec 22, 2016 32.38 32.59 32.21 32.21 207,571 -0.17(-0.52%)
Dec 21, 2016 32.51 32.81 32.21 32.38 468,831 -0.04(-0.13%)
Dec 20, 2016 32.34 32.51 32.17 32.42 387,466 +0.30(+0.92%)
Dec 19, 2016 31.53 32.25 31.53 32.13 386,364 +0.64(+2.02%)
Dec 16, 2016 31.96 32.34 31.11 31.49 1,264,909 -0.38(-1.20%)
Dec 15, 2016 31.49 32.13 31.36 31.87 297,412 +0.42(+1.35%)
Dec 14, 2016 31.83 32.00 31.28 31.45 401,309 -0.38(-1.19%)
Dec 13, 2016 31.45 31.87 31.28 31.83 366,155 +0.67(+2.17%)
Dec 12, 2016 31.40 31.78 30.90 31.15 284,948 -0.38(-1.20%)
Dec 09, 2016 31.62 31.70 31.32 31.53 452,019 +0.04(+0.13%)
Dec 08, 2016 30.98 31.49 30.81 31.49 360,772 +0.55(+1.77%)
Dec 07, 2016 29.80 31.11 29.72 30.94 441,205 +0.93(+3.09%)
Dec 06, 2016 29.97 30.16 29.85 30.01 391,055 +0.04(+0.14%)
Dec 05, 2016 29.89 30.06 29.76 29.97 279,681 +0.34(+1.14%)
Dec 02, 2016 29.55 29.80 29.42 29.63 574,773 +0.21(+0.72%)
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.