Indicators

Hillenbrand Inc (NY: HI )

27.20 -1.15 (-4.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.19	10.71	10.19	10.59	274,801	+0.40(+3.89%)
Mar 30, 2009	10.58	10.58	10.09	10.19	500,791	-0.42(-3.93%)
Mar 26, 2009	9.847	10.61	9.708	10.61	559,221	+0.90(+9.26%)
Mar 25, 2009	10.12	10.35	9.681	9.708	1,036,444	-0.51(-4.98%)
Mar 24, 2009	10.73	10.79	10.20	10.22	446,561	-0.45(-4.22%)
Mar 23, 2009	10.65	10.67	10.46	10.67	466,415	+0.19(+1.77%)
Mar 20, 2009	10.47	10.71	10.42	10.48	335,167	-0.05(-0.50%)
Mar 19, 2009	10.80	10.85	10.32	10.53	537,051	-0.07(-0.62%)
Mar 18, 2009	11.14	11.21	10.55	10.60	613,205	-0.48(-4.30%)
Mar 17, 2009	10.99	11.14	10.93	11.08	343,132	+0.05(+0.48%)
Mar 16, 2009	11.24	11.24	10.90	11.02	327,585	-0.05(-0.48%)
Mar 13, 2009	11.04	11.24	10.75	11.08	0	+0.06(+0.51%)
Mar 12, 2009	10.17	11.09	10.17	11.02	646,612	+0.75(+7.33%)
Mar 11, 2009	10.60	10.60	10.24	10.27	405,520	-0.10(-0.95%)
Mar 10, 2009	10.27	10.54	10.09	10.37	612,928	+0.24(+2.32%)
Mar 09, 2009	10.22	10.57	10.03	10.13	815,330	-0.37(-3.49%)
Mar 06, 2009	10.19	10.54	9.876	10.50	0	+0.26(+2.49%)
Mar 05, 2009	10.43	10.49	10.24	10.24	526,650	-0.35(-3.33%)
Mar 04, 2009	11.13	11.15	10.55	10.60	436,938	+0.24(+2.27%)

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.