Skip to main content

Hillenbrand Inc (NY: HI )

27.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.04 25.05 24.65 24.97 425,120 -0.07(-0.29%)
Mar 30, 2015 24.36 25.17 24.36 25.04 278,387 +0.79(+3.27%)
Mar 27, 2015 24.36 24.44 24.16 24.25 221,155 -0.10(-0.40%)
Mar 26, 2015 24.56 24.58 24.30 24.35 167,164 -0.22(-0.89%)
Mar 25, 2015 25.08 25.11 24.57 24.57 240,370 -0.44(-1.78%)
Mar 24, 2015 24.77 25.08 24.71 25.01 241,072 +0.16(+0.65%)
Mar 23, 2015 24.68 24.98 24.48 24.85 214,982 +0.15(+0.62%)
Mar 20, 2015 24.37 24.78 24.10 24.70 423,917 +0.48(+1.97%)
Mar 19, 2015 24.14 24.23 23.86 24.22 194,482 +0.07(+0.30%)
Mar 18, 2015 24.08 24.17 23.61 24.15 283,688 +0.09(+0.37%)
Mar 17, 2015 23.75 24.16 23.74 24.06 412,643 +0.17(+0.71%)
Mar 16, 2015 24.27 24.40 23.80 23.89 384,273 -0.29(-1.20%)
Mar 13, 2015 24.62 24.70 23.92 24.18 361,797 -0.43(-1.74%)
Mar 12, 2015 24.16 24.67 24.12 24.61 368,504 +0.58(+2.41%)
Mar 11, 2015 24.41 24.45 23.91 24.03 410,434 -0.36(-1.48%)
Mar 10, 2015 24.51 24.60 24.32 24.39 141,607 -0.38(-1.53%)
Mar 09, 2015 24.55 24.92 24.55 24.77 257,657 +0.24(+0.98%)
Mar 06, 2015 24.87 25.07 24.47 24.53 165,860 -0.59(-2.34%)
Mar 05, 2015 25.04 25.14 24.72 25.11 128,215 +0.06(+0.26%)
Mar 04, 2015 25.48 25.62 24.98 25.05 200,676 -0.57(-2.23%)
Mar 03, 2015 25.85 25.98 25.48 25.62 384,898 -0.36(-1.39%)
Mar 02, 2015 25.54 26.08 25.47 25.98 259,898 +0.51(+1.99%)
Feb 27, 2015 25.28 25.57 25.12 25.47 352,188 +0.18(+0.70%)
Feb 26, 2015 25.18 25.53 25.10 25.30 168,092 +0.18(+0.70%)
Feb 25, 2015 24.98 25.31 24.85 25.12 125,568 +0.16(+0.64%)
Feb 24, 2015 24.99 25.14 24.82 24.96 244,618 -0.05(-0.19%)
Feb 23, 2015 25.01 25.02 24.68 25.01 214,693 -0.02(-0.06%)
Feb 20, 2015 24.99 25.10 24.53 25.02 202,081 +0.03(+0.13%)
Feb 19, 2015 25.09 25.31 24.94 24.99 166,673 -0.16(-0.64%)
Feb 18, 2015 24.82 25.18 24.82 25.15 221,506 +0.25(+1.00%)
Feb 17, 2015 24.37 24.94 24.36 24.90 233,175 +0.57(+2.34%)
Feb 13, 2015 24.31 24.33 24.33 24.33 244,648 +0.01(+0.03%)
Feb 12, 2015 24.56 24.67 24.21 24.32 484,821 -0.09(-0.36%)
Feb 11, 2015 24.33 24.49 24.11 24.41 390,923 +0.01(+0.03%)
Feb 10, 2015 25.06 25.06 24.20 24.41 384,446 -0.45(-1.81%)
Feb 09, 2015 25.30 25.52 24.79 24.86 276,883 -0.45(-1.78%)
Feb 06, 2015 24.64 25.31 24.34 25.31 571,701 +0.69(+2.81%)
Feb 05, 2015 27.38 27.62 23.80 24.61 1,517,788 -1.50(-5.75%)
Feb 04, 2015 26.23 26.36 25.96 26.12 259,036 -0.18(-0.67%)
Feb 03, 2015 25.96 26.33 25.82 26.29 323,070 +0.49(+1.90%)
Feb 02, 2015 25.31 25.89 25.06 25.80 229,505 +0.56(+2.23%)
Jan 30, 2015 25.76 25.92 25.16 25.24 340,101 -0.72(-2.79%)
Jan 29, 2015 25.72 26.05 25.54 25.96 387,076 +0.28(+1.10%)
Jan 28, 2015 26.08 26.08 25.61 25.68 210,258 -0.25(-0.96%)
Jan 27, 2015 25.72 26.03 25.55 25.93 171,729 -0.06(-0.22%)
Jan 26, 2015 25.76 26.07 25.45 25.99 348,249 +0.24(+0.94%)
Jan 23, 2015 25.56 25.84 25.55 25.75 364,351 +0.18(+0.69%)
Jan 22, 2015 25.62 25.71 25.27 25.57 427,561 +0.17(+0.66%)
Jan 21, 2015 25.27 25.61 25.20 25.40 275,488 +0.00(+0.00%)
Jan 20, 2015 26.15 26.29 25.33 25.40 442,615 -0.61(-2.35%)
Jan 16, 2015 25.41 26.05 25.21 26.01 570,613 +0.45(+1.76%)
Jan 15, 2015 26.52 26.52 25.53 25.56 482,717 -0.91(-3.43%)
Jan 14, 2015 26.27 26.60 26.16 26.47 223,642 -0.18(-0.66%)
Jan 13, 2015 26.87 27.43 26.45 26.65 356,268 +0.07(+0.27%)
Jan 12, 2015 26.70 26.72 26.24 26.58 212,057 -0.19(-0.72%)
Jan 09, 2015 27.07 27.17 26.74 26.77 210,521 -0.31(-1.16%)
Jan 08, 2015 26.95 27.39 26.82 27.08 198,934 +0.44(+1.66%)
Jan 07, 2015 26.74 26.81 26.37 26.64 251,958 +0.13(+0.49%)
Jan 06, 2015 26.99 27.26 26.14 26.51 450,957 -0.55(-2.02%)
Jan 05, 2015 27.08 27.27 26.97 27.06 527,137 -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.