Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.72 26.70 26.70 26.70 151,656 +0.06(+0.24%)
Aug 28, 2014 26.72 26.79 26.55 26.64 126,616 -0.16(-0.60%)
Aug 27, 2014 27.00 27.00 26.69 26.80 94,973 -0.10(-0.36%)
Aug 26, 2014 26.81 26.98 26.76 26.89 177,527 +0.13(+0.48%)
Aug 25, 2014 26.64 26.82 26.36 26.77 230,256 +0.30(+1.15%)
Aug 22, 2014 26.30 26.54 26.18 26.46 178,044 +0.13(+0.49%)
Aug 21, 2014 26.04 26.34 25.70 26.34 141,261 +0.32(+1.23%)
Aug 20, 2014 26.14 26.24 25.82 26.02 165,285 -0.27(-1.03%)
Aug 19, 2014 26.22 26.31 26.04 26.29 152,807 +0.09(+0.34%)
Aug 18, 2014 25.86 26.31 25.81 26.20 252,745 +0.65(+2.56%)
Aug 15, 2014 25.74 25.78 25.27 25.54 315,095 +0.06(+0.25%)
Aug 14, 2014 25.43 25.54 25.27 25.48 151,200 +0.07(+0.28%)
Aug 13, 2014 25.01 25.55 25.01 25.41 193,565 +0.51(+2.05%)
Aug 12, 2014 24.99 25.11 24.70 24.90 151,190 -0.11(-0.45%)
Aug 11, 2014 24.95 25.62 24.92 25.01 361,309 +0.21(+0.84%)
Aug 08, 2014 24.10 24.90 24.10 24.80 234,524 +0.73(+3.02%)
Aug 07, 2014 23.55 24.44 23.09 24.08 246,874 +0.31(+1.31%)
Aug 06, 2014 23.57 23.94 23.56 23.76 232,193 +0.02(+0.07%)
Aug 05, 2014 23.68 24.00 23.63 23.75 197,313 -0.02(-0.07%)
Aug 04, 2014 23.64 23.80 23.12 23.76 509,194 +0.26(+1.12%)
Aug 01, 2014 24.00 24.02 23.44 23.50 427,919 -0.50(-2.06%)
Jul 31, 2014 24.16 24.53 23.78 24.00 306,080 -0.50(-2.02%)
Jul 30, 2014 24.44 24.53 24.20 24.49 153,997 +0.21(+0.85%)
Jul 29, 2014 24.31 24.52 24.16 24.28 169,687 -0.04(-0.16%)
Jul 28, 2014 24.69 24.74 24.21 24.32 210,673 -0.32(-1.30%)
Jul 25, 2014 24.69 24.85 24.53 24.64 226,396 -0.29(-1.15%)
Jul 24, 2014 25.30 25.30 24.83 24.93 270,558 -0.19(-0.76%)
Jul 23, 2014 25.38 25.38 25.05 25.12 127,784 -0.28(-1.10%)
Jul 22, 2014 25.15 25.50 25.15 25.40 277,241 +0.38(+1.50%)
Jul 21, 2014 24.95 25.11 24.71 25.03 124,960 -0.04(-0.16%)
Jul 18, 2014 24.54 25.08 24.54 25.07 155,560 +0.44(+1.78%)
Jul 17, 2014 24.95 25.10 24.59 24.63 158,650 -0.48(-1.91%)
Jul 16, 2014 25.11 25.28 24.87 25.11 170,343 +0.01(+0.03%)
Jul 15, 2014 25.34 25.52 25.00 25.10 195,498 -0.31(-1.23%)
Jul 14, 2014 25.49 25.52 25.25 25.41 160,654 +0.21(+0.82%)
Jul 11, 2014 25.42 25.46 25.09 25.20 109,980 -0.23(-0.91%)
Jul 10, 2014 25.29 25.62 25.10 25.43 156,851 -0.36(-1.39%)
Jul 09, 2014 25.83 25.89 25.66 25.79 159,347 +0.03(+0.12%)
Jul 08, 2014 25.86 25.91 25.48 25.76 280,928 -0.16(-0.62%)
Jul 07, 2014 26.19 26.34 25.87 25.92 232,179 -0.40(-1.52%)
Jul 03, 2014 26.16 26.32 26.32 26.32 132,746 +0.25(+0.95%)
Jul 02, 2014 26.28 26.34 25.99 26.07 197,761 -0.30(-1.12%)
Jul 01, 2014 26.06 26.57 26.06 26.37 374,252 +0.32(+1.23%)
Jun 30, 2014 25.72 26.07 25.48 26.05 720,029 +0.19(+0.74%)
Jun 27, 2014 25.52 26.23 25.50 25.86 1,165,760 +0.14(+0.56%)
Jun 26, 2014 25.81 25.81 25.47 25.71 145,258 -0.10(-0.37%)
Jun 25, 2014 25.53 25.89 25.44 25.81 258,947 +0.13(+0.50%)
Jun 24, 2014 25.55 25.95 25.30 25.68 413,114 +0.09(+0.34%)
Jun 23, 2014 25.73 25.81 25.51 25.59 359,797 -0.06(-0.22%)
Jun 20, 2014 25.35 25.68 25.24 25.65 551,668 +0.34(+1.36%)
Jun 19, 2014 25.26 25.32 25.12 25.30 179,056 +0.09(+0.35%)
Jun 18, 2014 25.31 25.31 24.89 25.22 170,584 -0.09(-0.35%)
Jun 17, 2014 25.03 25.39 24.93 25.30 308,350 +0.33(+1.31%)
Jun 16, 2014 24.77 25.00 24.62 24.98 182,272 +0.13(+0.51%)
Jun 13, 2014 24.97 25.07 24.78 24.85 194,972 -0.12(-0.48%)
Jun 12, 2014 25.02 25.25 24.72 24.97 205,903 -0.15(-0.61%)
Jun 11, 2014 24.97 25.14 24.97 25.12 212,384 +0.02(+0.09%)
Jun 10, 2014 24.85 25.15 24.85 25.10 215,542 +0.40(+1.61%)
Jun 06, 2014 24.54 24.80 24.36 24.70 278,970 +0.26(+1.07%)
Jun 05, 2014 23.90 24.44 23.77 24.44 213,833 +0.55(+2.29%)
Jun 04, 2014 23.53 23.95 23.43 23.89 156,960 +0.23(+0.97%)
Jun 03, 2014 23.63 23.70 23.23 23.66 293,976 -0.08(-0.33%)
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.