Indicators

Hillenbrand Inc (NY: HI )

45.27 +0.53 (+1.18%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.65	11.75	11.43	11.75	394,303	+0.26(+2.27%)
May 28, 2009	11.95	12.02	11.46	11.49	199,349	-0.32(-2.72%)
May 27, 2009	12.08	12.08	11.76	11.81	326,698	-0.21(-1.71%)
May 26, 2009	11.61	12.08	11.54	12.02	357,595	+0.47(+4.03%)
May 22, 2009	11.62	11.88	11.50	11.55	257,629	+0.08(+0.66%)
May 21, 2009	12.05	12.05	11.41	11.48	469,420	-0.48(-4.01%)
May 20, 2009	12.14	12.28	11.94	11.96	357,125	-0.18(-1.47%)
May 19, 2009	11.47	12.17	11.44	12.14	353,038	+0.59(+5.10%)
May 18, 2009	11.57	11.57	11.19	11.55	402,220	+0.31(+2.74%)
May 15, 2009	11.14	11.29	10.96	11.24	586,451	-0.02(-0.18%)
May 14, 2009	11.38	11.68	11.21	11.26	441,421	-0.18(-1.56%)
May 13, 2009	11.31	11.57	11.30	11.44	304,789	-0.13(-1.13%)
May 12, 2009	11.66	11.74	11.48	11.57	375,256	-0.18(-1.52%)
May 11, 2009	12.16	12.64	11.55	11.75	447,201	-0.42(-3.43%)
May 08, 2009	12.25	12.42	12.05	12.16	241,633	-0.18(-1.50%)
May 07, 2009	12.01	12.39	11.81	12.35	313,967	+0.42(+3.56%)
May 06, 2009	11.99	12.06	11.62	11.92	284,557	-0.13(-1.08%)
May 05, 2009	11.99	12.14	11.80	12.05	411,554	+0.00(+0.00%)
May 04, 2009	11.99	12.20	11.70	12.05	452,810	-0.05(-0.40%)

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.