Skip to main content

Hillenbrand Inc (NY: HI )

28.35 +0.91 (+3.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.06 25.06 24.66 24.98 424,913 -0.07(-0.29%)
Mar 30, 2015 24.37 25.18 24.37 25.06 278,252 +0.79(+3.27%)
Mar 27, 2015 24.37 24.46 24.17 24.26 221,047 -0.10(-0.40%)
Mar 26, 2015 24.57 24.59 24.31 24.36 167,083 -0.22(-0.89%)
Mar 25, 2015 25.09 25.12 24.58 24.58 240,254 -0.45(-1.78%)
Mar 24, 2015 24.78 25.10 24.72 25.02 240,955 +0.16(+0.65%)
Mar 23, 2015 24.69 24.99 24.49 24.86 214,878 +0.15(+0.62%)
Mar 20, 2015 24.38 24.79 24.11 24.71 423,711 +0.48(+1.97%)
Mar 19, 2015 24.15 24.24 23.87 24.23 194,388 +0.07(+0.30%)
Mar 18, 2015 24.09 24.18 23.62 24.16 283,550 +0.09(+0.37%)
Mar 17, 2015 23.76 24.17 23.75 24.07 412,443 +0.17(+0.71%)
Mar 16, 2015 24.28 24.41 23.81 23.90 384,087 -0.29(-1.20%)
Mar 13, 2015 24.63 24.71 23.93 24.19 361,621 -0.43(-1.74%)
Mar 12, 2015 24.18 24.68 24.13 24.62 368,326 +0.58(+2.41%)
Mar 11, 2015 24.43 24.47 23.92 24.04 410,235 -0.36(-1.48%)
Mar 10, 2015 24.52 24.61 24.34 24.40 141,538 -0.38(-1.53%)
Mar 09, 2015 24.56 24.93 24.56 24.78 257,532 +0.24(+0.98%)
Mar 06, 2015 24.88 25.08 24.48 24.54 165,780 -0.59(-2.34%)
Mar 05, 2015 25.05 25.16 24.73 25.12 128,153 +0.06(+0.26%)
Mar 04, 2015 25.49 25.63 25.00 25.06 200,579 -0.57(-2.23%)
Mar 03, 2015 25.86 25.99 25.49 25.63 384,711 -0.36(-1.39%)
Mar 02, 2015 25.55 26.09 25.49 25.99 259,772 +0.51(+1.99%)
Feb 27, 2015 25.29 25.58 25.13 25.49 352,017 +0.18(+0.70%)
Feb 26, 2015 25.19 25.54 25.12 25.31 168,010 +0.18(+0.70%)
Feb 25, 2015 24.99 25.33 24.86 25.13 125,507 +0.16(+0.64%)
Feb 24, 2015 25.00 25.15 24.84 24.97 244,500 -0.05(-0.19%)
Feb 23, 2015 25.02 25.03 24.69 25.02 214,589 -0.02(-0.06%)
Feb 20, 2015 25.00 25.11 24.54 25.04 201,983 +0.03(+0.13%)
Feb 19, 2015 25.10 25.33 24.95 25.00 166,592 -0.16(-0.64%)
Feb 18, 2015 24.83 25.19 24.83 25.16 221,399 +0.25(+1.00%)
Feb 17, 2015 24.39 24.95 24.37 24.92 233,062 +0.57(+2.34%)
Feb 13, 2015 24.32 24.34 24.34 24.34 244,530 +0.01(+0.03%)
Feb 12, 2015 24.57 24.68 24.22 24.34 484,586 -0.09(-0.36%)
Feb 11, 2015 24.34 24.51 24.12 24.43 390,734 +0.01(+0.03%)
Feb 10, 2015 25.08 25.08 24.21 24.42 384,260 -0.45(-1.81%)
Feb 09, 2015 25.31 25.53 24.80 24.87 276,749 -0.45(-1.78%)
Feb 06, 2015 24.65 25.33 24.35 25.32 571,424 +0.69(+2.81%)
Feb 05, 2015 27.39 27.63 23.81 24.63 1,517,052 -1.50(-5.75%)
Feb 04, 2015 26.24 26.37 25.97 26.13 258,910 -0.18(-0.67%)
Feb 03, 2015 25.97 26.35 25.83 26.31 322,914 +0.49(+1.90%)
Feb 02, 2015 25.33 25.90 25.08 25.82 229,394 +0.56(+2.23%)
Jan 30, 2015 25.78 25.93 25.17 25.25 339,936 -0.72(-2.79%)
Jan 29, 2015 25.73 26.07 25.55 25.98 386,888 +0.28(+1.10%)
Jan 28, 2015 26.10 26.10 25.62 25.70 210,156 -0.25(-0.96%)
Jan 27, 2015 25.73 26.04 25.56 25.94 171,646 -0.06(-0.22%)
Jan 26, 2015 25.78 26.08 25.46 26.00 348,080 +0.24(+0.94%)
Jan 23, 2015 25.57 25.85 25.57 25.76 364,174 +0.18(+0.69%)
Jan 22, 2015 25.63 25.72 25.29 25.58 427,354 +0.17(+0.66%)
Jan 21, 2015 25.28 25.62 25.21 25.41 275,355 +0.00(+0.00%)
Jan 20, 2015 26.16 26.31 25.34 25.41 442,400 -0.61(-2.35%)
Jan 16, 2015 25.42 26.07 25.22 26.03 570,337 +0.45(+1.76%)
Jan 15, 2015 26.53 26.53 25.54 25.57 482,482 -0.91(-3.43%)
Jan 14, 2015 26.28 26.61 26.17 26.48 223,533 -0.18(-0.66%)
Jan 13, 2015 26.89 27.45 26.47 26.66 356,095 +0.07(+0.27%)
Jan 12, 2015 26.71 26.73 26.25 26.59 211,955 -0.19(-0.72%)
Jan 09, 2015 27.08 27.18 26.76 26.78 210,418 -0.31(-1.16%)
Jan 08, 2015 26.97 27.41 26.83 27.09 198,838 +0.44(+1.66%)
Jan 07, 2015 26.75 26.82 26.38 26.65 251,836 +0.13(+0.48%)
Jan 06, 2015 27.01 27.27 26.15 26.52 450,738 -0.55(-2.02%)
Jan 05, 2015 27.09 27.28 26.98 27.07 526,881 -0.27(-1.00%)
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.