Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.37 19.37 19.07 19.14 341,049 -0.22(-1.12%)
Aug 29, 2013 19.03 19.41 19.03 19.36 328,360 +0.29(+1.50%)
Aug 28, 2013 18.79 19.07 18.79 19.07 258,292 +0.27(+1.44%)
Aug 27, 2013 19.08 19.15 18.80 18.80 254,789 -0.41(-2.13%)
Aug 26, 2013 19.18 19.26 19.09 19.21 178,585 +0.12(+0.61%)
Aug 23, 2013 19.03 19.12 18.92 19.09 173,124 +0.06(+0.32%)
Aug 22, 2013 18.66 19.11 18.44 19.03 234,265 +0.48(+2.58%)
Aug 21, 2013 18.69 18.86 18.39 18.55 495,664 -0.16(-0.87%)
Aug 20, 2013 18.68 18.79 18.62 18.72 178,576 +0.10(+0.54%)
Aug 19, 2013 18.86 18.92 18.61 18.62 163,618 -0.30(-1.59%)
Aug 16, 2013 18.93 19.12 18.89 18.92 300,745 -0.12(-0.61%)
Aug 15, 2013 19.13 19.21 18.75 19.03 388,468 -0.23(-1.20%)
Aug 14, 2013 19.30 19.32 19.19 19.26 302,407 +0.00(+0.00%)
Aug 13, 2013 19.25 19.32 19.09 19.26 98,509 +0.09(+0.44%)
Aug 12, 2013 19.10 19.22 19.01 19.18 214,341 -0.07(-0.36%)
Aug 09, 2013 19.06 19.32 19.06 19.25 335,597 +0.23(+1.22%)
Aug 08, 2013 18.94 19.10 18.92 19.02 287,293 +0.14(+0.74%)
Aug 07, 2013 18.88 18.94 18.70 18.88 186,066 -0.02(-0.08%)
Aug 06, 2013 19.07 19.64 18.55 18.89 349,466 -0.12(-0.65%)
Aug 05, 2013 19.12 19.13 18.97 19.02 309,616 -0.09(-0.49%)
Aug 02, 2013 19.13 19.26 19.02 19.11 119,048 -0.11(-0.56%)
Aug 01, 2013 19.24 19.42 19.17 19.22 232,958 +0.05(+0.28%)
Jul 31, 2013 19.20 19.26 19.09 19.16 156,660 -0.02(-0.08%)
Jul 30, 2013 19.18 19.19 19.09 19.18 295,272 +0.12(+0.61%)
Jul 29, 2013 19.06 19.12 18.98 19.06 173,729 -0.03(-0.16%)
Jul 26, 2013 19.21 19.27 19.00 19.09 219,517 -0.19(-0.96%)
Jul 25, 2013 19.11 19.29 19.02 19.28 191,012 +0.17(+0.89%)
Jul 24, 2013 19.31 19.31 19.06 19.11 142,852 -0.15(-0.80%)
Jul 23, 2013 19.37 19.37 19.23 19.26 167,739 -0.05(-0.24%)
Jul 22, 2013 19.33 19.50 19.28 19.31 127,751 -0.03(-0.16%)
Jul 19, 2013 19.33 19.51 19.18 19.34 362,555 +0.02(+0.08%)
Jul 18, 2013 19.16 19.33 19.00 19.33 235,267 +0.23(+1.21%)
Jul 17, 2013 19.12 19.15 18.94 19.09 326,619 +0.09(+0.49%)
Jul 16, 2013 19.13 19.13 18.92 19.00 301,444 -0.09(-0.45%)
Jul 15, 2013 18.87 19.12 18.78 19.09 141,246 +0.20(+1.06%)
Jul 12, 2013 18.93 19.06 18.79 18.89 167,470 -0.08(-0.41%)
Jul 11, 2013 19.29 19.33 18.89 18.96 332,561 -0.15(-0.81%)
Jul 10, 2013 18.95 19.13 18.87 19.12 236,480 +0.20(+1.06%)
Jul 09, 2013 18.72 18.98 18.62 18.92 284,109 +0.29(+1.58%)
Jul 08, 2013 18.42 18.64 18.39 18.62 174,756 +0.22(+1.18%)
Jul 05, 2013 18.57 18.57 18.20 18.41 191,026 +0.01(+0.04%)
Jul 03, 2013 18.27 18.44 18.24 18.40 131,745 -0.04(-0.21%)
Jul 02, 2013 18.51 18.59 18.40 18.44 206,439 -0.09(-0.50%)
Jul 01, 2013 18.37 18.59 18.31 18.53 310,240 +0.20(+1.10%)
Jun 28, 2013 18.16 18.55 18.02 18.33 476,932 +0.47(+2.64%)
Jun 26, 2013 18.03 18.04 17.77 17.86 159,897 -0.07(-0.39%)
Jun 25, 2013 17.88 17.96 17.70 17.93 185,873 +0.24(+1.36%)
Jun 24, 2013 17.89 18.01 17.52 17.69 206,211 -0.40(-2.22%)
Jun 21, 2013 18.19 18.24 17.90 18.09 637,614 +0.04(+0.21%)
Jun 20, 2013 18.03 18.13 17.88 18.05 279,253 -0.22(-1.18%)
Jun 19, 2013 18.22 18.55 18.18 18.27 388,874 -0.01(-0.04%)
Jun 18, 2013 17.90 18.30 17.87 18.28 208,382 +0.36(+2.03%)
Jun 17, 2013 18.41 18.41 17.65 17.91 363,023 -0.36(-1.95%)
Jun 14, 2013 18.47 18.55 18.17 18.27 162,051 -0.19(-1.01%)
Jun 13, 2013 18.22 18.56 18.13 18.45 213,079 +0.19(+1.02%)
Jun 12, 2013 18.48 18.55 18.18 18.27 214,453 -0.03(-0.19%)
Jun 11, 2013 18.31 18.38 18.12 18.30 144,226 -0.16(-0.87%)
Jun 10, 2013 18.45 18.54 18.33 18.46 160,850 +0.07(+0.38%)
Jun 07, 2013 18.30 18.43 18.16 18.39 215,554 +0.22(+1.22%)
Jun 06, 2013 18.16 18.25 18.01 18.17 250,889 +0.05(+0.30%)
Jun 05, 2013 18.39 18.39 18.08 18.12 261,696 -0.28(-1.50%)
Jun 04, 2013 18.56 18.79 18.22 18.39 484,027 -0.10(-0.54%)
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.