Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.19 10.71 10.19 10.59 274,801 +0.40(+3.89%)
Mar 30, 2009 10.58 10.58 10.09 10.19 500,791 -0.42(-3.93%)
Mar 26, 2009 9.847 10.61 9.708 10.61 559,221 +0.90(+9.26%)
Mar 25, 2009 10.12 10.35 9.681 9.708 1,036,444 -0.51(-4.98%)
Mar 24, 2009 10.73 10.79 10.20 10.22 446,561 -0.45(-4.22%)
Mar 23, 2009 10.65 10.67 10.46 10.67 466,415 +0.19(+1.77%)
Mar 20, 2009 10.47 10.71 10.42 10.48 335,167 -0.05(-0.50%)
Mar 19, 2009 10.80 10.85 10.32 10.53 537,051 -0.07(-0.62%)
Mar 18, 2009 11.14 11.21 10.55 10.60 613,205 -0.48(-4.30%)
Mar 17, 2009 10.99 11.14 10.93 11.08 343,132 +0.05(+0.48%)
Mar 16, 2009 11.24 11.24 10.90 11.02 327,585 -0.05(-0.48%)
Mar 13, 2009 11.04 11.24 10.75 11.08 0 +0.06(+0.51%)
Mar 12, 2009 10.17 11.09 10.17 11.02 646,612 +0.75(+7.33%)
Mar 11, 2009 10.60 10.60 10.24 10.27 405,520 -0.10(-0.95%)
Mar 10, 2009 10.27 10.54 10.09 10.37 612,928 +0.24(+2.32%)
Mar 09, 2009 10.22 10.57 10.03 10.13 815,330 -0.37(-3.49%)
Mar 06, 2009 10.19 10.54 9.876 10.50 0 +0.26(+2.49%)
Mar 05, 2009 10.43 10.49 10.24 10.24 526,650 -0.35(-3.33%)
Mar 04, 2009 11.13 11.15 10.55 10.60 436,938 +0.24(+2.27%)
Mar 02, 2009 10.75 10.78 10.30 10.36 286,337 -0.61(-5.55%)
Feb 27, 2009 11.12 11.16 10.87 10.97 0 -0.32(-2.84%)
Feb 26, 2009 11.48 11.53 11.15 11.29 369,390 -0.24(-2.10%)
Feb 25, 2009 11.55 11.73 11.30 11.53 172,411 +0.05(+0.40%)
Feb 24, 2009 11.42 11.52 11.20 11.48 237,644 +0.03(+0.23%)
Feb 23, 2009 11.98 12.20 11.45 11.46 188,762 -0.28(-2.40%)
Feb 20, 2009 11.49 11.89 11.48 11.74 206,421 -0.07(-0.61%)
Feb 19, 2009 11.90 12.09 11.64 11.81 324,647 +0.00(+0.00%)
Feb 18, 2009 11.97 12.00 11.43 11.81 318,280 +0.07(+0.56%)
Feb 17, 2009 11.73 12.21 11.68 11.75 374,356 -0.72(-5.77%)
Feb 13, 2009 12.33 12.51 12.28 12.47 283,871 -0.01(-0.10%)
Feb 12, 2009 12.36 12.48 12.00 12.48 247,448 +0.10(+0.79%)
Feb 11, 2009 12.62 12.62 11.93 12.38 396,074 -0.19(-1.51%)
Feb 10, 2009 12.62 13.05 12.43 12.57 541,562 -0.10(-0.77%)
Feb 09, 2009 12.43 12.81 12.27 12.67 327,526 +0.14(+1.10%)
Feb 06, 2009 12.24 12.58 12.19 12.53 264,725 +0.46(+3.79%)
Feb 05, 2009 12.29 12.37 12.00 12.07 204,345 -0.13(-1.07%)
Feb 04, 2009 12.59 12.59 12.13 12.20 242,409 -0.22(-1.79%)
Feb 03, 2009 12.67 12.67 12.20 12.43 276,827 +0.05(+0.42%)
Feb 02, 2009 12.03 12.43 11.92 12.37 268,881 +0.28(+2.33%)
Jan 30, 2009 12.14 12.20 11.89 12.09 0 -0.20(-1.60%)
Jan 29, 2009 12.56 12.80 12.24 12.29 257,843 -0.39(-3.09%)
Jan 28, 2009 12.63 12.79 12.45 12.68 360,992 +0.17(+1.36%)
Jan 27, 2009 12.49 12.54 12.13 12.51 174,524 +0.22(+1.81%)
Jan 26, 2009 11.91 12.34 11.82 12.29 153,790 +0.57(+4.85%)
Jan 23, 2009 12.00 12.05 11.65 11.72 555,381 -0.16(-1.38%)
Jan 22, 2009 12.41 12.41 11.60 11.88 452,642 -0.47(-3.81%)
Jan 21, 2009 11.78 12.53 11.67 12.35 455,185 +0.78(+6.78%)
Jan 20, 2009 12.30 12.30 11.56 11.57 322,739 -0.89(-7.14%)
Jan 16, 2009 11.53 12.65 11.53 12.46 414,424 +0.90(+7.75%)
Jan 15, 2009 11.77 11.84 11.40 11.56 273,768 -0.35(-2.91%)
Jan 14, 2009 12.07 12.07 11.51 11.91 604,222 -0.14(-1.19%)
Jan 13, 2009 10.86 12.08 10.60 12.05 615,192 +1.02(+9.25%)
Jan 12, 2009 11.11 11.21 10.98 11.03 520,595 -0.22(-1.92%)
Jan 09, 2009 11.47 11.61 11.13 11.25 282,032 -0.29(-2.55%)
Jan 08, 2009 11.39 11.57 11.23 11.54 299,190 +0.12(+1.09%)
Jan 07, 2009 11.46 11.67 11.30 11.42 218,766 -0.28(-2.40%)
Jan 06, 2009 11.45 11.71 11.39 11.70 308,640 +0.46(+4.13%)
Jan 05, 2009 11.78 11.78 11.15 11.24 371,103 -0.50(-4.29%)
Jan 02, 2009 10.80 11.82 10.68 11.74 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.