Indicators

Hillenbrand Inc (NY: HI )

44.68 -0.63 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	29.11	29.45	28.06	29.22	6,826,926	+1.62(+5.88%)
Jul 30, 2002	27.29	27.98	26.61	27.60	8,361,655	+0.31(+1.13%)
Jul 29, 2002	26.71	28.07	26.63	27.29	8,864,374	+1.50(+5.82%)
Jul 26, 2002	26.98	27.05	25.18	25.79	9,704,818	-0.78(-2.94%)
Jul 25, 2002	26.77	28.11	25.92	26.57	7,217,799	-0.80(-2.93%)
Jul 24, 2002	23.83	27.74	23.15	27.37	11,519,744	+2.52(+10.14%)
Jul 23, 2002	26.61	27.09	24.02	24.85	9,634,002	-1.75(-6.57%)
Jul 22, 2002	27.74	28.05	26.09	26.60	9,512,666	-1.29(-4.62%)
Jul 19, 2002	29.05	29.05	27.72	27.89	6,834,810	-1.13(-3.89%)
Jul 17, 2002	30.13	30.98	27.87	29.02	16,588,104	-2.69(-8.49%)
Jul 12, 2002	31.33	32.07	30.41	31.71	219,017	+0.89(+2.89%)
Jul 11, 2002	30.15	31.13	29.24	30.82	7,143,917	+0.64(+2.11%)
Jul 10, 2002	32.63	32.64	30.03	30.18	7,873,976	-2.04(-6.33%)
Jul 09, 2002	33.93	33.93	32.22	32.22	5,878,579	-1.71(-5.03%)
Jul 08, 2002	33.97	34.82	33.49	33.93	2,963,308	-0.31(-0.92%)
Jul 05, 2002	33.22	34.29	33.18	34.24	2,038,470	+1.34(+4.06%)
Jul 04, 2002	32.67	33.22	32.37	32.91	3,411,564	+0.00(+0.00%)
Jul 03, 2002	32.67	33.22	32.37	32.91	3,411,564	+0.31(+0.95%)
Jul 02, 2002	32.83	33.35	32.03	32.60	4,774,876	-0.23(-0.69%)

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.