Indicators

Hillenbrand Inc (NY: HI )

47.72 -1.76 (-3.56%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.55	12.60	12.25	12.53	406,254	+0.03(+0.27%)
Nov 27, 2009	12.70	12.77	12.50	12.50	136,878	-0.40(-3.08%)
Nov 25, 2009	12.68	13.06	12.61	12.90	227,997	+0.18(+1.40%)
Nov 24, 2009	13.55	13.86	12.56	12.72	1,217,066	-0.95(-6.92%)
Nov 23, 2009	13.87	13.88	13.48	13.66	392,063	-0.12(-0.89%)
Nov 20, 2009	13.63	13.83	13.57	13.79	172,217	+0.20(+1.46%)
Nov 19, 2009	13.85	13.85	13.51	13.59	135,599	-0.23(-1.64%)
Nov 18, 2009	13.87	13.89	13.70	13.81	81,278	-0.16(-1.18%)
Nov 17, 2009	13.81	13.98	13.72	13.98	220,908	+0.24(+1.74%)
Nov 16, 2009	13.63	13.83	13.56	13.74	136,754	+0.11(+0.80%)
Nov 13, 2009	13.60	13.71	13.52	13.63	85,844	+0.01(+0.05%)
Nov 12, 2009	13.90	14.03	13.59	13.62	98,817	-0.37(-2.64%)
Nov 11, 2009	13.96	14.08	13.72	13.99	289,932	+0.05(+0.34%)
Nov 10, 2009	13.68	13.94	13.68	13.94	363,373	+0.18(+1.34%)
Nov 09, 2009	13.83	13.92	13.65	13.76	152,081	-0.07(-0.50%)
Nov 06, 2009	13.53	13.83	13.49	13.83	217,558	+0.23(+1.71%)
Nov 05, 2009	13.57	13.60	13.36	13.59	112,467	+0.15(+1.12%)
Nov 04, 2009	13.49	13.64	13.33	13.44	250,462	+0.12(+0.93%)
Nov 03, 2009	13.76	13.76	13.24	13.32	230,025	-0.40(-2.90%)

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.