Skip to main content

Hillenbrand Inc (NY: HI )

49.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.73 30.85 30.55 30.73 453,129 -0.09(-0.28%)
Mar 30, 2017 30.73 30.88 30.51 30.81 457,274 +0.13(+0.42%)
Mar 29, 2017 30.60 30.73 30.51 30.68 108,329 -0.04(-0.14%)
Mar 28, 2017 30.21 30.73 30.13 30.73 203,331 +0.43(+1.41%)
Mar 27, 2017 30.30 30.43 29.96 30.30 206,958 -0.30(-0.98%)
Mar 24, 2017 30.73 30.98 30.51 30.60 249,706 -0.09(-0.28%)
Mar 23, 2017 30.34 30.77 30.21 30.68 225,338 +0.39(+1.27%)
Mar 22, 2017 30.68 30.73 30.08 30.30 286,126 -0.39(-1.26%)
Mar 21, 2017 31.67 31.73 30.58 30.68 293,606 -0.90(-2.85%)
Mar 20, 2017 31.63 31.80 31.28 31.58 157,665 -0.04(-0.14%)
Mar 17, 2017 31.67 31.69 31.20 31.63 849,439 +0.00(+0.00%)
Mar 16, 2017 31.71 31.84 31.54 31.63 233,325 +0.00(+0.00%)
Mar 15, 2017 31.33 31.80 31.28 31.63 661,889 +0.43(+1.39%)
Mar 14, 2017 31.07 31.28 31.07 31.19 219,260 -0.13(-0.41%)
Mar 13, 2017 31.49 31.02 31.32 183,245 +0.30(+0.96%)
Mar 10, 2017 31.19 31.24 30.47 31.02 321,536 +0.26(+0.83%)
Mar 09, 2017 30.94 31.03 30.64 30.77 217,179 -0.09(-0.28%)
Mar 08, 2017 31.36 31.58 30.85 30.85 269,839 -0.51(-1.63%)
Mar 07, 2017 31.24 31.45 31.11 31.36 157,976 +0.04(+0.14%)
Mar 06, 2017 31.32 31.51 31.15 31.32 117,772 -0.21(-0.68%)
Mar 03, 2017 31.41 31.62 31.15 31.53 182,494 +0.17(+0.54%)
Mar 02, 2017 31.88 31.92 31.24 31.36 143,468 -0.51(-1.60%)
Mar 01, 2017 31.53 31.96 31.28 31.88 237,198 +0.89(+2.89%)
Feb 28, 2017 31.79 31.79 30.94 30.98 306,516 -0.85(-2.68%)
Feb 27, 2017 31.41 31.88 31.36 31.83 239,311 +0.26(+0.81%)
Feb 24, 2017 31.49 31.96 30.98 31.58 265,656 +0.38(+1.23%)
Feb 23, 2017 31.49 31.70 30.90 31.19 207,036 -0.34(-1.08%)
Feb 22, 2017 31.41 31.58 31.24 31.53 122,909 +0.00(+0.00%)
Feb 21, 2017 31.19 31.56 31.07 31.53 200,023 +0.47(+1.51%)
Feb 17, 2017 31.07 31.07 31.07 0 -0.72(-2.28%)
Feb 16, 2017 31.66 31.79 31.32 31.79 236,919 +0.09(+0.27%)
Feb 15, 2017 31.45 31.83 31.32 31.70 182,941 +0.17(+0.54%)
Feb 14, 2017 31.41 31.62 31.19 31.53 369,044 -0.09(-0.27%)
Feb 13, 2017 31.53 31.83 31.53 31.62 295,844 +0.21(+0.68%)
Feb 10, 2017 31.07 31.41 30.85 31.41 284,396 +0.55(+1.80%)
Feb 09, 2017 30.51 31.02 30.51 30.85 252,494 +0.34(+1.12%)
Feb 08, 2017 30.60 30.64 30.13 30.51 452,219 -0.17(-0.56%)
Feb 07, 2017 30.30 30.81 30.30 30.68 509,288 +0.47(+1.55%)
Feb 06, 2017 30.60 30.72 30.04 30.21 477,566 -0.60(-1.94%)
Feb 03, 2017 30.34 30.85 30.34 30.81 296,114 +0.64(+2.12%)
Feb 02, 2017 31.36 31.36 30.00 30.17 650,738 -1.41(-4.45%)
Feb 01, 2017 31.36 31.62 31.15 31.58 311,970 +0.43(+1.37%)
Jan 31, 2017 31.07 31.28 30.85 31.15 320,920 +0.04(+0.14%)
Jan 30, 2017 31.66 31.66 31.07 31.11 253,484 -0.72(-2.28%)
Jan 27, 2017 31.92 31.96 31.66 31.83 171,477 +0.00(+0.00%)
Jan 26, 2017 32.34 32.49 31.62 31.83 217,297 -0.60(-1.84%)
Jan 25, 2017 32.26 32.73 32.13 32.43 378,351 +0.47(+1.47%)
Jan 24, 2017 31.66 32.09 31.45 31.96 247,514 +0.47(+1.49%)
Jan 23, 2017 31.83 31.88 31.28 31.49 262,029 -0.30(-0.94%)
Jan 20, 2017 31.88 32.07 31.66 31.79 250,408 -0.09(-0.27%)
Jan 19, 2017 32.34 32.51 31.75 31.88 311,551 -0.51(-1.58%)
Jan 18, 2017 32.26 32.43 32.17 32.39 143,815 +0.26(+0.80%)
Jan 17, 2017 32.34 32.39 32.00 32.13 210,975 -0.47(-1.44%)
Jan 13, 2017 32.60 32.60 32.60 0 +0.17(+0.53%)
Jan 12, 2017 32.68 32.68 32.05 32.43 237,375 -0.26(-0.78%)
Jan 11, 2017 32.64 32.71 32.30 32.68 294,762 +0.13(+0.39%)
Jan 10, 2017 32.51 32.73 32.28 32.56 288,435 +0.17(+0.53%)
Jan 09, 2017 32.68 32.86 32.26 32.39 576,676 -0.38(-1.17%)
Jan 06, 2017 33.03 33.03 32.56 32.77 375,391 -0.09(-0.26%)
Jan 05, 2017 32.90 33.24 32.73 32.86 412,780 -0.09(-0.26%)
Jan 04, 2017 32.77 32.98 32.56 32.94 323,272 +0.38(+1.18%)
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.