Skip to main content

Hillenbrand Inc (NY: HI )

28.35 +0.91 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.20 10.72 10.20 10.59 274,668 +0.40(+3.89%)
Mar 30, 2009 10.59 10.59 10.10 10.20 500,548 -0.42(-3.93%)
Mar 26, 2009 9.852 10.61 9.713 10.61 558,950 +0.90(+9.26%)
Mar 25, 2009 10.13 10.35 9.686 9.713 1,035,941 -0.51(-4.98%)
Mar 24, 2009 10.73 10.80 10.20 10.22 446,345 -0.45(-4.22%)
Mar 23, 2009 10.66 10.67 10.46 10.67 466,189 +0.19(+1.77%)
Mar 20, 2009 10.47 10.71 10.43 10.49 335,004 -0.05(-0.50%)
Mar 19, 2009 10.80 10.86 10.33 10.54 536,791 -0.07(-0.62%)
Mar 18, 2009 11.15 11.21 10.55 10.61 612,907 -0.48(-4.30%)
Mar 17, 2009 11.00 11.15 10.94 11.08 342,965 +0.05(+0.48%)
Mar 16, 2009 11.25 11.25 10.90 11.03 327,426 -0.05(-0.48%)
Mar 13, 2009 11.04 11.25 10.76 11.08 0 +0.06(+0.51%)
Mar 12, 2009 10.18 11.09 10.18 11.03 646,299 +0.75(+7.32%)
Mar 11, 2009 10.60 10.60 10.24 10.27 405,323 -0.10(-0.95%)
Mar 10, 2009 10.27 10.54 10.09 10.37 612,631 +0.24(+2.32%)
Mar 09, 2009 10.22 10.57 10.03 10.14 814,935 -0.37(-3.49%)
Mar 06, 2009 10.19 10.55 9.881 10.50 0 +0.26(+2.49%)
Mar 05, 2009 10.43 10.49 10.25 10.25 526,395 -0.35(-3.33%)
Mar 04, 2009 11.14 11.16 10.55 10.60 436,726 +0.24(+2.27%)
Mar 02, 2009 10.76 10.78 10.31 10.37 286,198 -0.61(-5.55%)
Feb 27, 2009 11.12 11.17 10.88 10.97 0 -0.32(-2.84%)
Feb 26, 2009 11.49 11.54 11.16 11.29 369,211 -0.24(-2.10%)
Feb 25, 2009 11.56 11.74 11.31 11.54 172,328 +0.05(+0.40%)
Feb 24, 2009 11.43 11.53 11.21 11.49 237,529 +0.03(+0.23%)
Feb 23, 2009 11.99 12.21 11.45 11.46 188,670 -0.28(-2.40%)
Feb 20, 2009 11.50 11.90 11.48 11.75 206,321 -0.07(-0.61%)
Feb 19, 2009 11.91 12.09 11.64 11.82 324,489 +0.00(+0.00%)
Feb 18, 2009 11.97 12.01 11.43 11.82 318,126 +0.07(+0.56%)
Feb 17, 2009 11.74 12.22 11.69 11.75 374,175 -0.72(-5.77%)
Feb 13, 2009 12.33 12.52 12.28 12.47 283,733 -0.01(-0.10%)
Feb 12, 2009 12.37 12.49 12.00 12.49 247,328 +0.10(+0.79%)
Feb 11, 2009 12.63 12.63 11.94 12.39 395,882 -0.19(-1.51%)
Feb 10, 2009 12.63 13.06 12.44 12.58 541,299 -0.10(-0.77%)
Feb 09, 2009 12.43 12.81 12.28 12.67 327,367 +0.14(+1.10%)
Feb 06, 2009 12.24 12.58 12.20 12.54 264,597 +0.46(+3.79%)
Feb 05, 2009 12.30 12.38 12.01 12.08 204,246 -0.13(-1.07%)
Feb 04, 2009 12.60 12.60 12.13 12.21 242,291 -0.22(-1.79%)
Feb 03, 2009 12.67 12.67 12.21 12.43 276,693 +0.05(+0.42%)
Feb 02, 2009 12.04 12.44 11.93 12.38 268,751 +0.28(+2.33%)
Jan 30, 2009 12.14 12.21 11.89 12.10 0 -0.20(-1.60%)
Jan 29, 2009 12.56 12.81 12.24 12.30 257,718 -0.39(-3.09%)
Jan 28, 2009 12.64 12.80 12.45 12.69 360,817 +0.17(+1.36%)
Jan 27, 2009 12.50 12.54 12.13 12.52 174,440 +0.22(+1.81%)
Jan 26, 2009 11.92 12.34 11.83 12.30 153,715 +0.57(+4.85%)
Jan 23, 2009 12.01 12.06 11.65 11.73 555,111 -0.16(-1.38%)
Jan 22, 2009 12.42 12.42 11.61 11.89 452,423 -0.47(-3.81%)
Jan 21, 2009 11.79 12.54 11.67 12.36 454,964 +0.79(+6.78%)
Jan 20, 2009 12.30 12.31 11.56 11.58 322,582 -0.89(-7.14%)
Jan 16, 2009 11.54 12.66 11.54 12.47 414,223 +0.90(+7.75%)
Jan 15, 2009 11.78 11.84 11.41 11.57 273,635 -0.35(-2.91%)
Jan 14, 2009 12.07 12.07 11.52 11.92 603,929 -0.14(-1.19%)
Jan 13, 2009 10.86 12.09 10.61 12.06 614,894 +1.02(+9.25%)
Jan 12, 2009 11.12 11.22 10.99 11.04 520,343 -0.22(-1.92%)
Jan 09, 2009 11.47 11.61 11.14 11.25 281,895 -0.29(-2.55%)
Jan 08, 2009 11.39 11.58 11.24 11.55 299,045 +0.12(+1.09%)
Jan 07, 2009 11.46 11.68 11.31 11.43 218,660 -0.28(-2.40%)
Jan 06, 2009 11.46 11.72 11.39 11.71 308,490 +0.46(+4.13%)
Jan 05, 2009 11.79 11.79 11.16 11.24 370,923 -0.50(-4.29%)
Jan 02, 2009 10.80 11.83 10.69 11.75 0 +0.83(+7.61%)
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.