Indicators

Hillenbrand Inc (NY: HI )

42.44 +0.55 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	24.86	25.61	24.61	24.73	3,685,045	-0.18(-0.74%)
Aug 29, 2002	24.69	25.29	24.35	24.92	24,719,792	-0.29(-1.14%)
Aug 28, 2002	25.48	25.64	24.79	25.20	6,657,990	-0.62(-2.39%)
Aug 27, 2002	26.94	26.99	25.72	25.82	7,294,017	-0.95(-3.53%)
Aug 26, 2002	26.03	26.98	25.34	26.77	5,899,021	+0.88(+3.39%)
Aug 23, 2002	27.57	27.74	25.65	25.89	4,917,092	-1.95(-7.01%)
Aug 22, 2002	25.85	27.91	25.49	27.84	8,194,618	+2.40(+9.42%)
Aug 21, 2002	25.24	25.68	24.66	25.44	4,719,538	+0.27(+1.09%)
Aug 20, 2002	25.68	25.68	24.81	25.17	102,208	-0.54(-2.10%)
Aug 16, 2002	26.95	26.95	25.55	25.71	9,345,483	-1.41(-5.20%)
Aug 15, 2002	25.55	27.41	25.55	27.12	8,699,235	+1.03(+3.96%)
Aug 14, 2002	22.53	26.47	22.53	26.09	26,685,110	+0.20(+0.77%)
Aug 13, 2002	27.36	27.40	25.79	25.89	7,292,849	-1.30(-4.79%)
Aug 12, 2002	27.40	27.46	26.88	27.19	4,367,942	+0.97(+3.71%)
Aug 07, 2002	27.87	27.96	25.14	26.22	10,505,984	-0.99(-3.63%)
Aug 06, 2002	26.37	28.01	26.18	27.20	7,352,568	+1.88(+7.41%)
Aug 05, 2002	26.95	26.95	25.20	25.33	6,535,048	-1.69(-6.26%)
Aug 02, 2002	28.22	28.22	26.57	27.02	4,694,424	-1.24(-4.39%)

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.