Indicators

Hillenbrand Inc (NY: HI )

45.24 +0.50 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	16.99	17.19	16.92	17.08	561,127	+0.18(+1.07%)
Jun 29, 2011	16.75	16.99	16.71	16.90	936,553	+0.15(+0.91%)
Jun 28, 2011	16.37	16.76	16.35	16.75	395,564	+0.38(+2.34%)
Jun 27, 2011	16.39	16.40	15.90	16.37	984,204	-0.03(-0.18%)
Jun 24, 2011	16.76	16.76	16.29	16.40	6,054,740	-0.33(-1.94%)
Jun 23, 2011	16.70	16.79	16.51	16.72	400,005	-0.08(-0.47%)
Jun 22, 2011	16.68	16.90	16.55	16.80	343,545	+0.09(+0.56%)
Jun 21, 2011	16.63	16.74	16.56	16.71	461,456	+0.09(+0.57%)
Jun 20, 2011	16.49	16.61	16.44	16.61	287,999	+0.33(+2.04%)
Jun 17, 2011	16.38	16.44	16.24	16.28	387,854	+0.03(+0.18%)
Jun 16, 2011	16.16	16.27	16.05	16.25	320,894	+0.07(+0.45%)
Jun 15, 2011	16.12	16.24	16.07	16.18	307,078	-0.01(-0.04%)
Jun 14, 2011	16.25	16.40	16.05	16.19	444,724	+0.03(+0.18%)
Jun 13, 2011	16.13	16.26	16.06	16.16	219,764	+0.08(+0.49%)
Jun 10, 2011	16.26	16.26	16.03	16.08	481,079	-0.26(-1.58%)
Jun 09, 2011	16.33	16.44	16.18	16.34	298,157	-0.02(-0.13%)
Jun 08, 2011	15.81	16.53	15.75	16.36	1,121,428	+0.49(+3.07%)
Jun 07, 2011	15.80	15.91	15.67	15.87	302,914	+0.08(+0.50%)
Jun 06, 2011	15.76	15.81	15.69	15.79	240,530	-0.02(-0.14%)

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.