Indicators

Hillenbrand Inc (NY: HI )

43.81 -0.87 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	18.66	19.86	18.32	19.39	7,540,631	+0.46(+2.42%)
Sep 27, 2002	20.03	20.10	18.29	18.93	9,442,143	-1.12(-5.60%)
Sep 26, 2002	19.35	20.17	19.31	20.05	7,523,986	+0.77(+4.01%)
Sep 25, 2002	19.18	19.53	18.57	19.28	6,469,489	+0.41(+2.18%)
Sep 24, 2002	18.22	19.18	17.88	18.87	9,714,747	-0.04(-0.22%)
Sep 23, 2002	19.59	19.70	18.70	18.91	9,646,705	-0.99(-4.96%)
Sep 20, 2002	20.17	20.20	19.67	19.90	8,081,751	-0.14(-0.68%)
Sep 19, 2002	19.90	20.44	19.72	20.03	8,744,937	-0.41(-2.01%)
Sep 18, 2002	20.20	20.92	18.94	20.44	15,260,858	+0.23(+1.12%)
Sep 17, 2002	22.60	23.22	19.96	20.22	13,126,020	-2.79(-12.12%)
Sep 16, 2002	23.63	23.71	22.73	23.00	4,297,564	-0.74(-3.12%)
Sep 13, 2002	23.01	23.87	22.80	23.74	4,569,000	+0.56(+2.42%)
Sep 12, 2002	23.63	23.64	22.98	23.18	5,275,113	-1.08(-4.46%)
Sep 11, 2002	24.83	24.93	23.98	24.27	2,747,357	+0.19(+0.80%)
Sep 10, 2002	24.83	24.83	23.66	24.07	5,462,300	-0.81(-3.25%)
Sep 09, 2002	23.11	25.14	22.94	24.88	5,611,962	+1.63(+7.01%)
Sep 06, 2002	23.57	23.90	22.96	23.25	5,530,341	+0.40(+1.77%)
Sep 05, 2002	23.08	23.97	22.35	22.85	6,843,571	-0.71(-3.02%)
Sep 04, 2002	23.08	23.77	22.57	23.56	6,742,677	+0.71(+3.12%)

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.