Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.63 31.63 30.79 30.83 308,026 -0.85(-2.68%)
Feb 27, 2017 31.25 31.72 31.21 31.68 240,490 +0.25(+0.81%)
Feb 24, 2017 31.34 31.80 30.83 31.42 266,965 +0.38(+1.23%)
Feb 23, 2017 31.34 31.55 30.74 31.04 208,056 -0.34(-1.08%)
Feb 22, 2017 31.25 31.42 31.08 31.38 123,514 +0.00(+0.00%)
Feb 21, 2017 31.04 31.40 30.91 31.38 201,009 +0.47(+1.51%)
Feb 17, 2017 30.91 30.91 30.91 0 -0.72(-2.28%)
Feb 16, 2017 31.51 31.63 31.17 31.63 238,086 +0.08(+0.27%)
Feb 15, 2017 31.29 31.68 31.17 31.55 183,842 +0.17(+0.54%)
Feb 14, 2017 31.25 31.46 31.04 31.38 370,863 -0.08(-0.27%)
Feb 13, 2017 31.38 31.68 31.38 31.46 297,302 +0.21(+0.68%)
Feb 10, 2017 30.91 31.25 30.70 31.25 285,797 +0.55(+1.80%)
Feb 09, 2017 30.36 30.87 30.36 30.70 253,739 +0.34(+1.12%)
Feb 08, 2017 30.45 30.49 29.98 30.36 454,447 -0.17(-0.56%)
Feb 07, 2017 30.15 30.66 30.15 30.53 511,798 +0.47(+1.55%)
Feb 06, 2017 30.45 30.57 29.90 30.07 479,920 -0.59(-1.94%)
Feb 03, 2017 30.19 30.70 30.19 30.66 297,573 +0.64(+2.12%)
Feb 02, 2017 31.21 31.21 29.85 30.02 653,944 -1.40(-4.45%)
Feb 01, 2017 31.21 31.46 31.00 31.42 313,508 +0.42(+1.37%)
Jan 31, 2017 30.91 31.13 30.70 31.00 322,502 +0.04(+0.14%)
Jan 30, 2017 31.51 31.51 30.91 30.96 254,733 -0.72(-2.28%)
Jan 27, 2017 31.76 31.80 31.51 31.68 172,322 +0.00(+0.00%)
Jan 26, 2017 32.19 32.33 31.46 31.68 218,368 -0.59(-1.84%)
Jan 25, 2017 32.10 32.57 31.97 32.27 380,216 +0.47(+1.47%)
Jan 24, 2017 31.51 31.93 31.29 31.80 248,733 +0.47(+1.49%)
Jan 23, 2017 31.68 31.72 31.13 31.34 263,320 -0.30(-0.94%)
Jan 20, 2017 31.72 31.91 31.51 31.63 251,642 -0.08(-0.27%)
Jan 19, 2017 32.19 32.35 31.59 31.72 313,087 -0.51(-1.58%)
Jan 18, 2017 32.10 32.27 32.02 32.23 144,524 +0.25(+0.80%)
Jan 17, 2017 32.19 32.23 31.85 31.97 212,015 -0.47(-1.44%)
Jan 13, 2017 32.44 32.44 32.44 0 +0.17(+0.53%)
Jan 12, 2017 32.52 32.52 31.89 32.27 238,545 -0.25(-0.78%)
Jan 11, 2017 32.48 32.55 32.14 32.52 296,215 +0.13(+0.39%)
Jan 10, 2017 32.35 32.57 32.12 32.40 289,856 +0.17(+0.53%)
Jan 09, 2017 32.52 32.69 32.10 32.23 579,518 -0.38(-1.17%)
Jan 06, 2017 32.86 32.86 32.40 32.61 377,241 -0.08(-0.26%)
Jan 05, 2017 32.74 33.08 32.57 32.69 414,814 -0.08(-0.26%)
Jan 04, 2017 32.61 32.82 32.40 32.78 324,865 +0.38(+1.18%)
Jan 03, 2017 32.65 32.74 32.10 32.40 456,646 -0.13(-0.39%)
Dec 30, 2016 32.52 32.52 32.52 0 +0.17(+0.52%)
Dec 29, 2016 32.48 32.65 32.23 32.35 122,562 +0.00(+0.00%)
Dec 28, 2016 32.52 32.57 32.27 32.35 198,792 -0.13(-0.39%)
Dec 27, 2016 32.44 32.65 32.35 32.48 152,208 +0.04(+0.13%)
Dec 23, 2016 32.44 32.44 32.44 0 +0.21(+0.66%)
Dec 22, 2016 32.40 32.61 32.23 32.23 207,470 -0.17(-0.52%)
Dec 21, 2016 32.52 32.82 32.23 32.40 468,604 -0.04(-0.13%)
Dec 20, 2016 32.35 32.52 32.19 32.44 387,278 +0.30(+0.92%)
Dec 19, 2016 31.55 32.27 31.55 32.14 386,177 +0.64(+2.02%)
Dec 16, 2016 31.97 32.35 31.13 31.51 1,264,296 -0.38(-1.20%)
Dec 15, 2016 31.51 32.14 31.38 31.89 297,268 +0.42(+1.35%)
Dec 14, 2016 31.85 32.02 31.29 31.46 401,114 -0.38(-1.19%)
Dec 13, 2016 31.46 31.88 31.29 31.84 365,977 +0.67(+2.17%)
Dec 12, 2016 31.42 31.80 30.91 31.17 284,810 -0.38(-1.20%)
Dec 09, 2016 31.63 31.72 31.34 31.55 451,800 +0.04(+0.13%)
Dec 08, 2016 31.00 31.50 30.83 31.50 360,597 +0.55(+1.77%)
Dec 07, 2016 29.82 31.12 29.73 30.96 440,991 +0.93(+3.09%)
Dec 06, 2016 29.99 30.18 29.86 30.03 390,865 +0.04(+0.14%)
Dec 05, 2016 29.90 30.07 29.78 29.99 279,545 +0.34(+1.14%)
Dec 02, 2016 29.56 29.82 29.44 29.65 574,495 +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.