Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 17.47 18.60 17.15 18.15 8,053,540 +0.43(+2.42%)
Sep 27, 2002 18.76 18.82 17.12 17.72 10,084,391 -1.05(-5.60%)
Sep 26, 2002 18.12 18.89 18.08 18.78 8,035,762 +0.72(+4.01%)
Sep 25, 2002 17.96 18.28 17.39 18.05 6,909,539 +0.38(+2.18%)
Sep 24, 2002 17.06 17.96 16.74 17.67 10,375,537 -0.04(-0.22%)
Sep 23, 2002 18.34 18.44 17.51 17.71 10,302,868 -0.92(-4.96%)
Sep 20, 2002 18.89 18.91 18.42 18.63 8,631,466 -0.13(-0.68%)
Sep 19, 2002 18.63 19.14 18.47 18.76 9,339,761 -0.38(-2.01%)
Sep 18, 2002 18.92 19.59 17.74 19.14 16,298,891 +0.21(+1.12%)
Sep 17, 2002 21.16 21.74 18.69 18.93 14,018,843 -2.61(-12.12%)
Sep 16, 2002 22.12 22.20 21.28 21.54 4,589,881 -0.69(-3.11%)
Sep 13, 2002 21.55 22.35 21.35 22.23 4,879,780 +0.53(+2.42%)
Sep 12, 2002 22.12 22.13 21.51 21.71 5,633,922 -1.01(-4.46%)
Sep 11, 2002 23.25 23.34 22.46 22.72 2,934,230 +0.18(+0.80%)
Sep 10, 2002 23.25 23.25 22.16 22.54 5,833,842 -0.76(-3.25%)
Sep 09, 2002 21.64 23.53 21.48 23.30 5,993,684 +1.53(+7.01%)
Sep 06, 2002 22.07 22.38 21.50 21.77 5,906,511 +0.38(+1.77%)
Sep 05, 2002 21.61 22.44 20.93 21.39 7,309,066 -0.67(-3.02%)
Sep 04, 2002 21.61 22.25 21.14 22.06 7,201,309 +0.67(+3.12%)
Sep 03, 2002 22.50 22.60 21.36 21.39 6,087,406 -1.76(-7.62%)
Aug 30, 2002 23.28 23.98 23.04 23.16 3,935,699 -0.17(-0.74%)
Aug 29, 2002 23.12 23.68 22.80 23.33 26,401,216 -0.27(-1.14%)
Aug 28, 2002 23.85 24.01 23.21 23.60 7,110,862 -0.58(-2.39%)
Aug 27, 2002 25.22 25.27 24.08 24.18 7,790,152 -0.89(-3.53%)
Aug 26, 2002 24.37 25.27 23.73 25.06 6,300,269 +0.82(+3.39%)
Aug 23, 2002 25.81 25.97 24.02 24.24 5,251,549 -1.83(-7.01%)
Aug 22, 2002 24.21 26.13 23.87 26.07 8,752,011 +2.24(+9.42%)
Aug 21, 2002 23.63 24.05 23.09 23.82 5,040,558 +0.26(+1.09%)
Aug 20, 2002 24.05 24.05 23.23 23.57 109,160 -0.51(-2.10%)
Aug 16, 2002 25.23 25.23 23.92 24.07 9,981,156 -1.32(-5.20%)
Aug 15, 2002 23.92 25.66 23.92 25.39 9,290,951 +0.97(+3.96%)
Aug 14, 2002 21.10 24.78 21.10 24.43 28,500,214 +0.19(+0.77%)
Aug 13, 2002 25.62 25.65 24.14 24.24 7,788,904 -1.22(-4.79%)
Aug 12, 2002 25.65 25.71 25.17 25.46 4,665,046 +0.91(+3.71%)
Aug 07, 2002 26.10 26.18 23.53 24.55 11,220,594 -0.92(-3.63%)
Aug 06, 2002 24.69 26.23 24.51 25.47 7,852,685 +1.76(+7.41%)
Aug 05, 2002 25.23 25.23 23.60 23.71 6,979,558 -1.58(-6.26%)
Aug 02, 2002 26.42 26.43 24.88 25.30 5,013,736 -1.16(-4.39%)
Aug 01, 2002 27.37 27.37 26.14 26.46 5,607,568 -0.90(-3.30%)
Jul 31, 2002 27.25 27.57 26.27 27.36 7,291,289 +1.52(+5.88%)
Jul 30, 2002 25.55 26.20 24.91 25.84 8,930,410 +0.29(+1.13%)
Jul 29, 2002 25.01 26.28 24.93 25.55 9,467,323 +1.40(+5.81%)
Jul 26, 2002 25.27 25.33 23.57 24.15 10,364,933 -0.73(-2.94%)
Jul 25, 2002 25.06 26.32 24.27 24.88 7,708,749 -0.75(-2.93%)
Jul 24, 2002 22.32 25.97 21.67 25.63 12,303,309 +2.36(+10.14%)
Jul 23, 2002 24.91 25.36 22.49 23.27 10,289,301 -1.64(-6.57%)
Jul 22, 2002 25.97 26.27 24.43 24.91 10,159,712 -1.21(-4.62%)
Jul 19, 2002 27.20 27.20 25.95 26.11 7,299,710 -1.06(-3.89%)
Jul 17, 2002 28.22 29.01 26.10 27.17 17,716,416 -2.52(-8.49%)
Jul 12, 2002 29.34 30.03 28.47 29.69 233,915 +0.83(+2.89%)
Jul 11, 2002 28.23 29.15 27.38 28.86 7,629,842 +0.60(+2.11%)
Jul 10, 2002 30.56 30.56 28.12 28.26 8,409,559 -1.91(-6.33%)
Jul 09, 2002 31.77 31.77 30.17 30.17 6,278,436 -1.60(-5.03%)
Jul 08, 2002 31.81 32.60 31.36 31.77 3,164,871 -0.29(-0.92%)
Jul 05, 2002 31.10 32.11 31.07 32.06 2,177,125 +1.25(+4.06%)
Jul 04, 2002 30.59 31.10 30.31 30.81 3,643,617 +0.00(+0.00%)
Jul 03, 2002 30.59 31.10 30.31 30.81 3,643,617 +0.29(+0.95%)
Jul 02, 2002 30.74 31.23 29.99 30.52 5,099,660 -0.21(-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.