Hillenbrand Inc (NY: HI )

48.92 USD -1.17 (-2.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 57.40 58.17 56.32 56.80 1,362,100 +0.00(+0.00%)
Mar 28, 2002 57.40 58.17 56.32 56.80 1,345,900 -0.70(-1.22%)
Mar 27, 2002 57.00 58.20 56.40 57.50 1,722,300 +0.50(+0.88%)
Mar 26, 2002 56.03 57.91 56.00 57.00 1,750,500 +0.70(+1.24%)
Mar 25, 2002 58.03 58.03 55.98 56.30 2,373,100 -1.84(-3.16%)
Mar 22, 2002 57.90 59.08 57.40 58.14 1,588,900 +0.24(+0.41%)
Mar 21, 2002 57.71 58.21 56.22 57.90 2,034,800 +0.29(+0.50%)
Mar 20, 2002 58.55 58.65 57.50 57.61 2,056,800 -1.37(-2.32%)
Mar 19, 2002 58.98 59.64 58.70 58.98 2,465,400 +0.00(+0.00%)
Mar 18, 2002 58.40 59.40 58.40 58.98 2,469,000 +0.03(+0.05%)
Mar 15, 2002 57.40 59.20 56.77 58.95 4,343,600 +1.47(+2.56%)
Mar 14, 2002 58.30 58.50 57.44 57.48 2,640,800 -0.92(-1.58%)
Mar 13, 2002 58.45 59.40 58.10 58.40 2,751,600 -0.76(-1.28%)
Mar 12, 2002 59.05 59.90 58.78 59.16 2,695,700 -0.57(-0.95%)
Mar 11, 2002 59.30 60.90 59.26 59.73 4,527,900 -0.17(-0.28%)
Mar 08, 2002 60.10 60.55 59.27 59.90 4,414,600 +1.54(+2.64%)
Mar 07, 2002 57.77 58.54 57.11 58.36 3,108,600 +0.59(+1.02%)
Mar 06, 2002 56.28 58.50 56.05 57.77 2,683,800 +1.49(+2.65%)
Mar 05, 2002 55.55 58.10 55.50 56.28 6,319,400 -0.97(-1.69%)
Mar 04, 2002 55.25 57.65 54.85 57.25 5,626,900 +4.25(+8.02%)
Mar 01, 2002 51.60 53.19 51.56 53.00 2,477,600 +1.50(+2.91%)
Feb 28, 2002 51.90 52.85 51.35 51.50 2,527,400 -0.58(-1.11%)
Feb 27, 2002 50.40 53.00 50.40 52.08 4,102,000 +2.10(+4.20%)
Feb 26, 2002 49.65 50.59 49.00 49.98 2,957,600 +0.40(+0.81%)
Feb 25, 2002 48.65 50.02 48.65 49.58 3,560,300 +0.93(+1.91%)
Feb 22, 2002 48.75 49.24 47.40 48.65 3,851,200 +0.15(+0.31%)
Feb 21, 2002 50.35 51.14 48.15 48.50 3,366,400 -2.15(-4.24%)
Feb 20, 2002 50.10 50.92 49.10 50.65 3,275,200 +0.30(+0.60%)
Feb 19, 2002 50.89 51.08 50.26 50.35 2,449,900 -0.54(-1.06%)
Feb 18, 2002 51.97 52.28 50.45 50.89 4,004,300 +0.00(+0.00%)
Feb 15, 2002 51.97 52.28 50.45 50.89 3,979,300 -1.03(-1.98%)
Feb 14, 2002 52.16 53.04 51.70 51.92 3,874,600 -0.23(-0.44%)
Feb 13, 2002 51.85 52.75 51.50 52.15 2,285,300 +1.35(+2.66%)
Feb 12, 2002 51.00 52.45 50.65 50.80 4,318,000 -0.65(-1.26%)
Feb 11, 2002 51.20 51.95 50.04 51.45 5,320,400 -0.55(-1.06%)
Feb 08, 2002 48.26 52.02 48.26 52.00 7,872,700 +3.99(+8.31%)
Feb 07, 2002 44.80 49.75 44.79 48.01 12,006,300 +3.30(+7.38%)
Feb 06, 2002 47.52 47.53 43.50 44.71 9,413,400 -2.82(-5.93%)
Feb 05, 2002 48.80 48.81 45.50 47.53 7,756,300 -1.27(-2.60%)
Feb 04, 2002 51.00 51.01 48.60 48.80 6,179,000 -2.30(-4.50%)
Feb 01, 2002 51.00 51.80 50.47 51.10 6,342,200 -0.14(-0.27%)
Jan 31, 2002 50.00 51.55 49.95 51.24 5,364,800 +1.89(+3.83%)
Jan 30, 2002 49.60 50.27 48.32 49.35 8,415,300 -0.50(-1.00%)
Jan 29, 2002 52.90 53.20 48.85 49.85 8,199,700 -3.00(-5.68%)
Jan 28, 2002 53.25 53.65 52.00 52.85 4,542,600 -1.86(-3.40%)
Jan 25, 2002 53.81 54.78 53.81 54.71 1,711,100 +0.96(+1.79%)
Jan 24, 2002 53.90 54.65 53.51 53.75 2,859,000 +0.40(+0.75%)
Jan 23, 2002 54.25 54.58 53.05 53.35 110,000 -0.70(-1.30%)
Jan 22, 2002 54.86 55.10 53.91 54.05 1,772,000 -0.80(-1.46%)
Jan 21, 2002 53.76 55.10 53.50 54.85 3,216,500 +0.00(+0.00%)
Jan 18, 2002 53.76 55.10 53.50 54.85 3,216,500 +1.09(+2.03%)
Jan 17, 2002 55.00 55.50 53.61 53.76 3,463,300 -0.34(-0.63%)
Jan 16, 2002 54.40 55.19 53.30 54.10 4,023,500 -1.10(-1.99%)
Jan 15, 2002 53.10 55.30 53.02 55.20 3,980,100 +2.42(+4.59%)
Jan 14, 2002 54.30 54.31 52.70 52.78 3,754,700 -1.60(-2.94%)
Jan 11, 2002 55.98 56.40 54.00 54.38 4,704,300 -2.16(-3.82%)
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.