Skip to main content

Hillenbrand Inc (NY: HI )

28.35 +0.91 (+3.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 36.83 37.32 36.13 36.44 2,123,074 +0.00(+0.00%)
Mar 28, 2002 36.83 37.32 36.13 36.44 2,097,824 -0.45(-1.22%)
Mar 27, 2002 36.57 37.34 36.18 36.89 2,684,510 +0.32(+0.88%)
Mar 26, 2002 35.95 37.15 35.93 36.57 2,728,465 +0.45(+1.24%)
Mar 25, 2002 37.23 37.23 35.92 36.12 3,698,897 -1.18(-3.16%)
Mar 22, 2002 37.15 37.90 36.83 37.30 2,476,582 +0.15(+0.41%)
Mar 21, 2002 37.02 37.35 36.07 37.15 3,171,597 +0.19(+0.50%)
Mar 20, 2002 37.56 37.63 36.89 36.96 3,205,888 -0.88(-2.32%)
Mar 19, 2002 37.84 38.26 37.66 37.84 3,842,763 +0.00(+0.00%)
Mar 18, 2002 37.47 38.11 37.47 37.84 3,848,375 +0.02(+0.05%)
Mar 15, 2002 36.83 37.98 36.42 37.82 6,770,272 +0.94(+2.56%)
Mar 14, 2002 37.40 37.53 36.85 36.88 4,116,155 -0.59(-1.58%)
Mar 13, 2002 37.50 38.11 37.28 37.47 4,288,857 -0.49(-1.28%)
Mar 12, 2002 37.88 38.43 37.71 37.96 4,201,727 -0.37(-0.95%)
Mar 11, 2002 38.05 39.07 38.02 38.32 7,057,536 -0.11(-0.28%)
Mar 08, 2002 38.56 38.85 38.03 38.43 6,880,938 +0.99(+2.64%)
Mar 07, 2002 37.06 37.56 36.64 37.44 4,845,305 +0.38(+1.02%)
Mar 06, 2002 36.11 37.53 35.96 37.06 4,183,179 +0.96(+2.65%)
Mar 05, 2002 35.64 37.28 35.61 36.11 9,849,907 -0.62(-1.69%)
Mar 04, 2002 35.45 36.99 35.19 36.73 8,770,523 +2.73(+8.02%)
Mar 01, 2002 33.10 34.13 33.08 34.00 3,861,779 +0.96(+2.91%)
Feb 28, 2002 33.30 33.91 32.94 33.04 3,939,401 -0.37(-1.11%)
Feb 27, 2002 32.34 34.00 32.34 33.41 6,393,695 +1.35(+4.20%)
Feb 26, 2002 31.85 32.46 31.44 32.07 4,609,945 +0.26(+0.81%)
Feb 25, 2002 31.21 32.09 31.21 31.81 5,549,360 +0.60(+1.91%)
Feb 22, 2002 31.28 31.59 30.41 31.21 6,002,779 +0.10(+0.31%)
Feb 21, 2002 32.30 32.81 30.89 31.12 5,247,132 -1.38(-4.24%)
Feb 20, 2002 32.14 32.67 31.50 32.50 5,104,981 +0.19(+0.60%)
Feb 19, 2002 32.65 32.77 32.25 32.30 3,818,604 -0.35(-1.06%)
Feb 18, 2002 33.34 33.54 32.37 32.65 6,241,412 +0.00(+0.00%)
Feb 15, 2002 33.34 33.54 32.37 32.65 6,202,446 -0.66(-1.98%)
Feb 14, 2002 33.46 34.03 33.17 33.31 6,039,252 -0.15(-0.44%)
Feb 13, 2002 33.27 33.84 33.04 33.46 3,562,046 +0.87(+2.66%)
Feb 12, 2002 32.72 33.65 32.50 32.59 6,730,370 -0.42(-1.26%)
Feb 11, 2002 32.85 33.33 32.10 33.01 8,292,788 -0.35(-1.06%)
Feb 08, 2002 30.96 33.37 30.96 33.36 12,271,001 +2.56(+8.31%)
Feb 07, 2002 28.74 31.92 28.74 30.80 18,713,950 +2.12(+7.38%)
Feb 06, 2002 30.49 30.49 27.91 28.68 14,672,456 -1.81(-5.93%)
Feb 05, 2002 31.31 31.32 29.19 30.49 12,089,571 -0.81(-2.60%)
Feb 04, 2002 32.72 32.73 31.18 31.31 9,631,069 -1.48(-4.50%)
Feb 01, 2002 32.72 33.23 32.38 32.78 9,885,445 -0.09(-0.27%)
Jan 31, 2002 32.08 33.07 32.05 32.87 8,361,993 +1.21(+3.83%)
Jan 30, 2002 31.82 32.25 31.00 31.66 13,116,740 -0.32(-1.00%)
Jan 29, 2002 33.94 34.13 31.34 31.98 12,780,689 -1.92(-5.68%)
Jan 28, 2002 34.16 34.42 33.36 33.91 7,080,449 -1.19(-3.40%)
Jan 25, 2002 34.52 35.15 34.52 35.10 2,667,053 +0.62(+1.79%)
Jan 24, 2002 34.58 35.06 34.33 34.48 4,456,259 +0.26(+0.75%)
Jan 23, 2002 34.81 35.02 34.04 34.23 171,454 -0.45(-1.30%)
Jan 22, 2002 35.20 35.35 34.59 34.68 2,761,976 -0.51(-1.46%)
Jan 21, 2002 34.49 35.35 34.32 35.19 5,013,486 +0.00(+0.00%)
Jan 18, 2002 34.49 35.35 34.32 35.19 5,013,486 +0.70(+2.03%)
Jan 17, 2002 35.29 35.61 34.39 34.49 5,398,168 -0.22(-0.63%)
Jan 16, 2002 34.90 35.41 34.20 34.71 6,271,339 -0.71(-1.99%)
Jan 15, 2002 34.07 35.48 34.02 35.41 6,203,692 +1.55(+4.59%)
Jan 14, 2002 34.84 34.84 33.81 33.86 5,852,367 -1.03(-2.94%)
Jan 11, 2002 35.92 36.18 34.64 34.89 7,332,487 -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.