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 28, 2013 19.37 19.47 19.16 19.38 415,553 +0.06(+0.32%)
Mar 27, 2013 19.12 19.32 19.03 19.32 117,994 +0.02(+0.08%)
Mar 26, 2013 19.46 19.56 19.18 19.31 129,121 -0.04(-0.20%)
Mar 25, 2013 19.40 19.57 19.31 19.35 259,186 +0.04(+0.20%)
Mar 22, 2013 19.28 19.38 19.13 19.31 192,969 +0.08(+0.44%)
Mar 21, 2013 19.09 19.27 19.03 19.22 233,528 -0.02(-0.08%)
Mar 20, 2013 19.22 19.30 19.11 19.24 109,358 +0.10(+0.52%)
Mar 19, 2013 19.23 19.28 18.95 19.14 229,924 -0.02(-0.08%)
Mar 18, 2013 19.09 19.28 19.01 19.15 234,203 -0.13(-0.68%)
Mar 15, 2013 19.19 19.38 18.85 19.28 479,953 +0.13(+0.68%)
Mar 14, 2013 19.15 19.18 19.05 19.15 272,189 +0.09(+0.48%)
Mar 13, 2013 18.90 19.15 18.82 19.06 203,707 +0.39(+2.07%)
Mar 12, 2013 18.68 18.73 18.61 18.67 259,841 -0.02(-0.12%)
Mar 11, 2013 18.54 18.74 18.47 18.70 138,347 +0.09(+0.49%)
Mar 08, 2013 18.67 18.74 18.45 18.61 282,147 +0.05(+0.29%)
Mar 07, 2013 18.53 18.56 18.42 18.55 166,523 +0.02(+0.12%)
Mar 06, 2013 18.52 18.58 18.36 18.53 135,305 +0.05(+0.29%)
Mar 05, 2013 18.43 18.62 18.39 18.48 231,062 +0.10(+0.54%)
Mar 04, 2013 18.32 18.39 18.12 18.38 226,098 -0.02(-0.08%)
Mar 01, 2013 18.60 18.69 18.32 18.39 290,187 -0.39(-2.07%)
Feb 28, 2013 18.53 18.88 18.47 18.78 394,825 +0.18(+0.98%)
Feb 27, 2013 18.36 18.71 18.36 18.60 172,189 +0.19(+1.03%)
Feb 26, 2013 18.38 18.49 18.20 18.41 193,989 -0.26(-1.39%)
Feb 22, 2013 18.71 18.80 18.55 18.67 231,613 +0.08(+0.41%)
Feb 21, 2013 18.57 18.67 18.41 18.59 264,934 -0.01(-0.04%)
Feb 20, 2013 18.96 19.00 18.60 18.60 250,724 -0.39(-2.04%)
Feb 19, 2013 18.76 18.99 18.76 18.99 402,130 +0.21(+1.13%)
Feb 15, 2013 18.98 19.03 18.74 18.77 290,207 -0.21(-1.08%)
Feb 14, 2013 18.84 19.01 18.83 18.98 213,261 +0.03(+0.16%)
Feb 13, 2013 18.71 18.95 18.69 18.95 312,097 +0.27(+1.47%)
Feb 12, 2013 18.51 18.78 18.51 18.67 487,357 +0.21(+1.11%)
Feb 11, 2013 18.69 18.74 18.32 18.47 608,884 -0.27(-1.46%)
Feb 08, 2013 18.77 18.86 18.70 18.74 283,481 +0.02(+0.08%)
Feb 07, 2013 18.57 18.87 18.48 18.73 594,235 +0.10(+0.53%)
Feb 06, 2013 18.61 18.70 18.51 18.63 662,844 -0.18(-0.97%)
Feb 04, 2013 18.83 18.91 18.69 18.81 385,638 -0.10(-0.52%)
Feb 01, 2013 18.90 19.00 18.86 18.91 405,985 +0.08(+0.44%)
Jan 31, 2013 18.67 18.97 18.66 18.83 410,248 +0.07(+0.36%)
Jan 30, 2013 18.87 18.96 18.61 18.76 408,652 -0.17(-0.88%)
Jan 29, 2013 18.67 18.93 18.67 18.93 453,697 +0.18(+0.97%)
Jan 28, 2013 18.76 18.77 18.60 18.74 432,535 +0.04(+0.20%)
Jan 25, 2013 18.66 18.79 18.56 18.70 411,593 +0.08(+0.45%)
Jan 24, 2013 18.42 18.68 18.38 18.62 414,514 +0.26(+1.41%)
Jan 23, 2013 18.33 18.38 18.23 18.36 333,052 -0.04(-0.21%)
Jan 22, 2013 18.21 18.47 18.19 18.40 336,799 +0.14(+0.75%)
Jan 18, 2013 18.11 18.26 17.99 18.26 235,551 +0.15(+0.84%)
Jan 17, 2013 17.85 18.14 17.82 18.11 229,298 +0.32(+1.80%)
Jan 16, 2013 17.95 17.95 17.72 17.79 401,412 -0.19(-1.06%)
Jan 15, 2013 17.94 18.07 17.85 17.98 434,919 -0.03(-0.17%)
Jan 14, 2013 17.96 18.08 17.93 18.01 426,190 -0.04(-0.21%)
Jan 11, 2013 17.94 18.05 17.79 18.05 470,893 +0.16(+0.89%)
Jan 10, 2013 17.88 17.95 17.75 17.89 414,381 +0.07(+0.38%)
Jan 09, 2013 17.83 17.88 17.75 17.82 500,416 +0.08(+0.43%)
Jan 08, 2013 17.54 17.79 17.45 17.75 469,311 +0.20(+1.13%)
Jan 07, 2013 17.66 17.69 17.45 17.55 488,351 -0.22(-1.24%)
Jan 04, 2013 17.82 17.83 17.69 17.77 371,905 +0.05(+0.26%)
Jan 03, 2013 17.82 17.83 17.62 17.72 390,510 -0.07(-0.39%)
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.