Skip to main content

Hillenbrand Inc (NY: HI )

49.41 +0.96 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.49 13.10 12.40 13.04 197,869 +0.51(+4.10%)
Apr 29, 2008 13.14 13.14 12.40 12.53 432,676 -0.53(-4.04%)
Apr 28, 2008 13.41 13.43 12.67 13.05 182,368 -0.42(-3.10%)
Apr 25, 2008 12.70 13.68 12.60 13.47 280,031 +0.99(+7.96%)
Apr 24, 2008 12.27 12.57 12.19 12.48 341,174 +0.17(+1.39%)
Apr 23, 2008 12.47 12.47 12.16 12.31 168,941 -0.18(-1.43%)
Apr 22, 2008 12.36 12.55 12.29 12.49 552,622 +0.08(+0.61%)
Apr 21, 2008 12.43 12.56 12.26 12.41 673,032 -0.06(-0.49%)
Apr 18, 2008 12.50 12.61 12.26 12.47 583,035 +0.14(+1.11%)
Apr 17, 2008 12.83 12.86 12.31 12.33 1,080,298 -0.62(-4.81%)
Apr 16, 2008 13.22 13.22 12.90 12.96 579,741 -0.31(-2.37%)
Apr 15, 2008 13.44 13.44 12.98 13.27 1,345,123 -0.23(-1.67%)
Apr 14, 2008 13.36 13.60 13.29 13.50 979,920 +0.14(+1.08%)
Apr 11, 2008 13.31 13.39 12.77 13.36 1,275,398 +0.05(+0.36%)
Apr 10, 2008 13.70 13.92 13.21 13.31 1,692,422 -0.42(-3.09%)
Apr 09, 2008 13.29 13.88 13.29 13.73 918,268 +0.05(+0.40%)
Apr 08, 2008 12.55 13.78 12.55 13.68 1,225,070 +0.18(+1.32%)
Apr 07, 2008 13.49 13.69 13.01 13.50 2,791,977 -0.45(-3.24%)
Apr 04, 2008 14.04 14.12 13.72 13.95 1,470,227 +0.05(+0.34%)
Apr 03, 2008 14.93 14.93 13.42 13.90 3,455,368 -0.41(-2.87%)
Apr 02, 2008 14.79 16.42 14.31 14.31 1,936,305 -0.82(-5.43%)
Apr 01, 2008 15.14 15.14 15.14 15.14 0 +0.00(+0.00%)
Mar 31, 2008 15.76 16.14 14.41 15.14 5,500,409 -0.72(-4.54%)
Mar 28, 2008 15.99 16.13 15.85 15.85 128,344 +10.96(+224.23%)
Mar 26, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
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.