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 (%)
Mar 31, 2010 15.22 15.28 15.11 15.11 201,146 -0.08(-0.54%)
Mar 30, 2010 15.11 15.23 15.11 15.19 151,456 +0.03(+0.23%)
Mar 29, 2010 15.11 15.21 14.94 15.15 204,939 +0.03(+0.18%)
Mar 26, 2010 15.14 15.18 15.10 15.13 364,922 -0.05(-0.36%)
Mar 25, 2010 15.31 15.31 15.11 15.18 271,105 -0.12(-0.76%)
Mar 24, 2010 15.30 15.44 15.24 15.30 235,724 +0.00(+0.00%)
Mar 23, 2010 15.20 15.32 15.11 15.30 282,279 +0.12(+0.81%)
Mar 22, 2010 15.05 15.28 15.05 15.17 185,783 +0.00(+0.00%)
Mar 19, 2010 15.12 15.22 15.10 15.17 285,463 +0.04(+0.27%)
Mar 18, 2010 15.19 15.21 15.01 15.13 274,408 -0.01(-0.09%)
Mar 17, 2010 15.20 15.24 15.06 15.15 246,306 -0.02(-0.14%)
Mar 16, 2010 14.91 15.22 14.87 15.17 305,340 +0.25(+1.66%)
Mar 15, 2010 14.89 14.92 14.85 14.92 290,536 +0.13(+0.87%)
Mar 12, 2010 14.63 14.80 14.53 14.79 230,753 +0.20(+1.40%)
Mar 11, 2010 14.42 14.59 14.42 14.59 114,782 +0.10(+0.66%)
Mar 10, 2010 14.39 14.52 14.38 14.49 247,426 +0.03(+0.24%)
Mar 09, 2010 14.42 14.52 14.39 14.46 262,795 -0.01(-0.09%)
Mar 08, 2010 14.51 14.51 14.32 14.47 197,132 +0.04(+0.28%)
Mar 05, 2010 14.38 14.45 14.34 14.43 131,392 +0.09(+0.62%)
Mar 04, 2010 14.37 14.40 14.31 14.34 250,103 -0.01(-0.05%)
Mar 03, 2010 14.23 14.47 14.16 14.35 370,570 +0.11(+0.77%)
Mar 02, 2010 13.98 14.29 13.91 14.24 554,680 +0.30(+2.14%)
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.