Indicators

Hillenbrand Inc (NY: HI )

45.31 +0.30 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.61	15.65	15.48	15.54	408,603	-0.11(-0.71%)
Apr 27, 2012	15.70	15.75	15.58	15.65	275,023	-0.02(-0.14%)
Apr 26, 2012	15.58	15.73	15.58	15.67	409,505	+0.07(+0.43%)
Apr 25, 2012	15.70	15.79	15.55	15.61	422,071	+0.07(+0.48%)
Apr 24, 2012	15.59	15.67	15.46	15.53	448,292	-0.04(-0.29%)
Apr 23, 2012	15.64	15.69	15.44	15.58	556,362	-0.27(-1.69%)
Apr 20, 2012	16.15	16.18	15.73	15.84	517,719	-0.12(-0.74%)
Apr 19, 2012	16.09	16.19	15.86	15.96	221,327	-0.15(-0.92%)
Apr 18, 2012	16.24	16.24	16.01	16.11	284,349	-0.22(-1.32%)
Apr 17, 2012	16.24	16.51	16.20	16.33	276,319	+0.24(+1.48%)
Apr 16, 2012	15.92	16.16	15.88	16.09	373,165	+0.22(+1.36%)
Apr 13, 2012	16.08	16.08	15.87	15.87	523,577	-0.24(-1.47%)
Apr 12, 2012	15.96	16.22	15.93	16.11	404,796	+0.16(+0.98%)
Apr 11, 2012	15.86	15.96	15.72	15.95	525,817	+0.23(+1.46%)
Apr 10, 2012	16.14	16.15	15.68	15.72	564,227	-0.43(-2.66%)
Apr 09, 2012	16.26	16.33	16.09	16.16	414,668	-0.41(-2.46%)
Apr 05, 2012	16.59	16.64	16.50	16.56	225,448	-0.13(-0.80%)
Apr 04, 2012	16.82	16.85	16.57	16.70	395,111	-0.29(-1.70%)
Apr 03, 2012	17.05	17.10	16.87	16.99	223,713	-0.11(-0.65%)

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.