Skip to main content

Hillenbrand Inc (NY: HI )

27.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 36.81 37.30 36.12 36.42 2,124,104 +0.00(+0.00%)
Mar 28, 2002 36.81 37.30 36.12 36.42 2,098,842 -0.45(-1.22%)
Mar 27, 2002 36.55 37.32 36.17 36.87 2,685,813 +0.32(+0.88%)
Mar 26, 2002 35.93 37.14 35.91 36.55 2,729,789 +0.45(+1.24%)
Mar 25, 2002 37.21 37.21 35.90 36.10 3,700,692 -1.18(-3.16%)
Mar 22, 2002 37.13 37.89 36.81 37.28 2,477,784 +0.15(+0.41%)
Mar 21, 2002 37.01 37.33 36.05 37.13 3,173,136 +0.19(+0.50%)
Mar 20, 2002 37.55 37.61 36.87 36.94 3,207,443 -0.88(-2.32%)
Mar 19, 2002 37.82 38.24 37.64 37.82 3,844,628 +0.00(+0.00%)
Mar 18, 2002 37.45 38.09 37.45 37.82 3,850,242 +0.02(+0.05%)
Mar 15, 2002 36.81 37.96 36.40 37.80 6,773,557 +0.94(+2.56%)
Mar 14, 2002 37.39 37.51 36.83 36.86 4,118,153 -0.59(-1.58%)
Mar 13, 2002 37.48 38.09 37.26 37.45 4,290,938 -0.49(-1.28%)
Mar 12, 2002 37.87 38.41 37.69 37.94 4,203,766 -0.37(-0.95%)
Mar 11, 2002 38.03 39.05 38.00 38.30 7,060,960 -0.11(-0.28%)
Mar 08, 2002 38.54 38.83 38.01 38.41 6,884,276 +0.99(+2.64%)
Mar 07, 2002 37.05 37.54 36.62 37.42 4,847,656 +0.38(+1.02%)
Mar 06, 2002 36.09 37.51 35.94 37.05 4,185,208 +0.96(+2.65%)
Mar 05, 2002 35.62 37.26 35.59 36.09 9,854,686 -0.62(-1.69%)
Mar 04, 2002 35.43 36.97 35.17 36.71 8,774,778 +2.73(+8.02%)
Mar 01, 2002 33.09 34.11 33.06 33.99 3,863,653 +0.96(+2.91%)
Feb 28, 2002 33.28 33.89 32.93 33.02 3,941,313 -0.37(-1.11%)
Feb 27, 2002 32.32 33.99 32.32 33.40 6,396,797 +1.35(+4.20%)
Feb 26, 2002 31.84 32.44 31.42 32.05 4,612,181 +0.26(+0.81%)
Feb 25, 2002 31.20 32.08 31.20 31.79 5,552,052 +0.60(+1.91%)
Feb 22, 2002 31.26 31.58 30.40 31.20 6,005,691 +0.10(+0.31%)
Feb 21, 2002 32.29 32.79 30.88 31.10 5,249,678 -1.38(-4.24%)
Feb 20, 2002 32.13 32.65 31.49 32.48 5,107,458 +0.19(+0.60%)
Feb 19, 2002 32.63 32.76 32.23 32.29 3,820,457 -0.35(-1.06%)
Feb 18, 2002 33.33 33.52 32.35 32.63 6,244,441 +0.00(+0.00%)
Feb 15, 2002 33.33 33.52 32.35 32.63 6,205,455 -0.66(-1.98%)
Feb 14, 2002 33.45 34.01 33.15 33.29 6,042,182 -0.15(-0.44%)
Feb 13, 2002 33.25 33.83 33.02 33.44 3,563,774 +0.87(+2.66%)
Feb 12, 2002 32.70 33.63 32.48 32.58 6,733,635 -0.42(-1.26%)
Feb 11, 2002 32.83 33.31 32.09 32.99 8,296,812 -0.35(-1.06%)
Feb 08, 2002 30.95 33.36 30.95 33.35 12,276,955 +2.56(+8.31%)
Feb 07, 2002 28.73 31.90 28.72 30.79 18,723,030 +2.12(+7.38%)
Feb 06, 2002 30.47 30.48 27.89 28.67 14,679,575 -1.81(-5.93%)
Feb 05, 2002 31.29 31.30 29.18 30.48 12,095,437 -0.81(-2.60%)
Feb 04, 2002 32.70 32.71 31.17 31.29 9,635,742 -1.47(-4.50%)
Feb 01, 2002 32.70 33.22 32.36 32.77 9,890,241 -0.09(-0.27%)
Jan 31, 2002 32.06 33.06 32.03 32.86 8,366,051 +1.21(+3.83%)
Jan 30, 2002 31.81 32.24 30.99 31.65 13,123,104 -0.32(-1.00%)
Jan 29, 2002 33.92 34.11 31.33 31.97 12,786,890 -1.92(-5.68%)
Jan 28, 2002 34.15 34.40 33.35 33.89 7,083,884 -1.19(-3.40%)
Jan 25, 2002 34.51 35.13 34.51 35.08 2,668,347 +0.62(+1.79%)
Jan 24, 2002 34.56 35.04 34.31 34.47 4,458,421 +0.26(+0.75%)
Jan 23, 2002 34.79 35.00 34.02 34.21 171,537 -0.45(-1.30%)
Jan 22, 2002 35.18 35.33 34.57 34.66 2,763,316 -0.51(-1.46%)
Jan 21, 2002 34.47 35.33 34.31 35.17 5,015,919 +0.00(+0.00%)
Jan 18, 2002 34.47 35.33 34.31 35.17 5,015,919 +0.70(+2.03%)
Jan 17, 2002 35.27 35.59 34.38 34.47 5,400,787 -0.22(-0.63%)
Jan 16, 2002 34.88 35.39 34.18 34.69 6,274,382 -0.71(-1.99%)
Jan 15, 2002 34.05 35.46 34.00 35.40 6,206,702 +1.55(+4.59%)
Jan 14, 2002 34.82 34.83 33.79 33.85 5,855,206 -1.03(-2.94%)
Jan 11, 2002 35.90 36.17 34.63 34.87 7,336,044 -1.39(-3.82%)
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.