Skip to main content

Hillenbrand Inc (NY: HI )

49.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.56 11.10 10.56 10.97 265,212 +0.41(+3.89%)
Mar 30, 2009 10.96 10.96 10.46 10.56 483,317 -0.43(-3.93%)
Mar 26, 2009 10.20 10.99 10.06 10.99 539,708 +0.93(+9.26%)
Mar 25, 2009 10.49 10.72 10.03 10.06 1,000,279 -0.53(-4.98%)
Mar 24, 2009 11.11 11.18 10.57 10.59 430,979 -0.47(-4.22%)
Mar 23, 2009 11.04 11.05 10.83 11.05 450,140 +0.19(+1.77%)
Mar 20, 2009 10.85 11.09 10.80 10.86 323,472 -0.05(-0.50%)
Mar 19, 2009 11.19 11.24 10.70 10.92 518,312 -0.07(-0.62%)
Mar 18, 2009 11.55 11.61 10.93 10.98 591,808 -0.49(-4.30%)
Mar 17, 2009 11.39 11.55 11.33 11.48 331,159 +0.05(+0.48%)
Mar 16, 2009 11.65 11.65 11.29 11.42 316,154 -0.05(-0.48%)
Mar 13, 2009 11.44 11.65 11.14 11.48 0 -0.07(-0.59%)
Mar 12, 2009 10.65 11.61 10.65 11.55 617,198 +0.79(+7.32%)
Mar 11, 2009 11.10 11.10 10.72 10.76 387,073 -0.10(-0.95%)
Mar 10, 2009 10.76 11.04 10.57 10.86 585,046 +0.25(+2.32%)
Mar 09, 2009 10.70 11.07 10.50 10.61 778,241 -0.38(-3.49%)
Mar 06, 2009 10.68 11.05 10.35 11.00 0 +0.27(+2.49%)
Mar 05, 2009 10.92 10.99 10.73 10.73 502,693 -0.37(-3.33%)
Mar 04, 2009 11.66 11.68 11.05 11.10 417,062 +0.25(+2.27%)
Mar 02, 2009 11.26 11.29 10.79 10.85 273,312 -0.64(-5.55%)
Feb 27, 2009 11.65 11.70 11.39 11.49 0 -0.34(-2.84%)
Feb 26, 2009 12.03 12.08 11.68 11.83 352,587 -0.25(-2.10%)
Feb 25, 2009 12.10 12.29 11.84 12.08 164,568 +0.05(+0.40%)
Feb 24, 2009 11.96 12.07 11.74 12.03 226,834 +0.03(+0.23%)
Feb 23, 2009 12.55 12.79 11.99 12.00 180,175 -0.29(-2.40%)
Feb 20, 2009 12.04 12.46 12.03 12.30 197,031 -0.08(-0.61%)
Feb 19, 2009 12.47 12.66 12.19 12.37 309,879 +0.00(+0.00%)
Feb 18, 2009 12.54 12.57 11.97 12.37 303,802 +0.07(+0.56%)
Feb 17, 2009 12.29 12.79 12.24 12.31 357,327 -0.75(-5.77%)
Feb 13, 2009 12.92 13.11 12.86 13.06 270,958 -0.01(-0.10%)
Feb 12, 2009 12.95 13.07 12.57 13.07 236,192 +0.10(+0.79%)
Feb 11, 2009 13.22 13.22 12.50 12.97 378,057 -0.20(-1.51%)
Feb 10, 2009 13.22 13.68 13.03 13.17 516,927 -0.10(-0.77%)
Feb 09, 2009 13.02 13.42 12.85 13.27 312,627 +0.14(+1.10%)
Feb 06, 2009 12.82 13.18 12.77 13.13 252,683 +0.48(+3.79%)
Feb 05, 2009 12.88 12.96 12.57 12.65 195,050 -0.14(-1.07%)
Feb 04, 2009 13.19 13.19 12.70 12.79 231,382 -0.23(-1.79%)
Feb 03, 2009 13.27 13.27 12.79 13.02 264,234 +0.05(+0.42%)
Feb 02, 2009 12.61 13.03 12.49 12.96 256,650 +0.29(+2.33%)
Jan 30, 2009 12.72 12.79 12.45 12.67 0 -0.21(-1.60%)
Jan 29, 2009 13.16 13.41 12.82 12.88 246,114 -0.41(-3.09%)
Jan 28, 2009 13.23 13.40 13.04 13.29 344,570 +0.18(+1.36%)
Jan 27, 2009 13.09 13.14 12.70 13.11 166,585 +0.23(+1.81%)
Jan 26, 2009 12.48 12.92 12.39 12.88 146,794 +0.60(+4.86%)
Jan 23, 2009 12.57 12.63 12.20 12.28 530,117 -0.17(-1.38%)
Jan 22, 2009 13.01 13.01 12.16 12.45 432,052 -0.49(-3.81%)
Jan 21, 2009 12.34 13.13 12.22 12.94 434,479 +0.82(+6.78%)
Jan 20, 2009 12.88 12.89 12.11 12.12 308,058 -0.93(-7.14%)
Jan 16, 2009 12.08 13.25 12.08 13.05 395,572 +0.94(+7.75%)
Jan 15, 2009 12.33 12.40 11.94 12.11 261,314 -0.36(-2.91%)
Jan 14, 2009 12.64 12.64 12.06 12.48 576,736 -0.15(-1.19%)
Jan 13, 2009 11.37 12.66 11.11 12.63 587,208 +1.07(+9.25%)
Jan 12, 2009 11.64 11.74 11.50 11.56 496,914 -0.23(-1.92%)
Jan 09, 2009 12.01 12.16 11.66 11.79 269,202 -0.31(-2.55%)
Jan 08, 2009 11.93 12.12 11.77 12.09 285,580 +0.13(+1.09%)
Jan 07, 2009 12.00 12.23 11.84 11.96 208,815 -0.29(-2.40%)
Jan 06, 2009 12.00 12.27 11.93 12.26 294,600 +0.49(+4.13%)
Jan 05, 2009 12.34 12.34 11.68 11.77 354,222 -0.53(-4.29%)
Jan 02, 2009 11.31 12.39 11.19 12.30 0 +0.87(+7.61%)
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.