Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.55 13.55 13.22 13.39 238,767 -0.07(-0.50%)
Aug 28, 2009 13.69 13.71 13.38 13.46 196,270 -0.09(-0.64%)
Aug 27, 2009 13.45 13.64 13.19 13.54 175,648 +0.23(+1.71%)
Aug 26, 2009 13.56 13.60 13.18 13.32 196,435 -0.18(-1.34%)
Aug 25, 2009 13.41 13.66 13.41 13.50 135,904 +0.06(+0.45%)
Aug 24, 2009 13.50 13.56 13.26 13.44 188,970 +0.01(+0.05%)
Aug 21, 2009 13.25 13.53 13.14 13.43 159,316 +0.33(+2.50%)
Aug 20, 2009 12.95 13.18 12.95 13.10 89,618 +0.01(+0.10%)
Aug 19, 2009 12.71 13.09 12.71 13.09 174,755 +0.20(+1.56%)
Aug 18, 2009 12.87 12.97 12.83 12.89 167,972 -0.06(-0.46%)
Aug 17, 2009 13.05 13.15 12.85 12.95 297,680 -0.25(-1.87%)
Aug 14, 2009 13.16 13.51 13.09 13.20 425,091 +0.11(+0.82%)
Aug 13, 2009 12.89 13.14 12.73 13.09 286,158 +0.21(+1.66%)
Aug 12, 2009 13.23 13.23 12.41 12.87 383,586 +0.37(+3.00%)
Aug 11, 2009 12.45 12.56 12.35 12.50 180,598 -0.03(-0.21%)
Aug 10, 2009 12.91 12.91 12.47 12.53 348,984 -0.34(-2.65%)
Aug 07, 2009 12.71 12.97 12.71 12.87 575,144 +0.23(+1.85%)
Aug 06, 2009 12.24 12.67 12.24 12.63 454,929 +0.36(+2.94%)
Aug 05, 2009 12.30 12.37 12.12 12.27 759,796 +0.07(+0.55%)
Aug 04, 2009 12.10 12.33 12.03 12.21 239,302 +0.15(+1.28%)
Aug 03, 2009 12.19 12.19 11.84 12.05 151,688 -0.07(-0.55%)
Jul 31, 2009 12.04 12.14 11.96 12.12 263,412 +0.09(+0.72%)
Jul 30, 2009 11.89 12.06 11.70 12.03 247,813 +0.30(+2.57%)
Jul 29, 2009 11.74 11.88 11.70 11.73 291,164 +0.03(+0.23%)
Jul 28, 2009 11.78 11.90 11.70 11.70 136,499 -0.06(-0.51%)
Jul 27, 2009 11.70 11.76 11.52 11.76 185,394 +0.04(+0.34%)
Jul 24, 2009 11.65 11.81 11.54 11.72 406 +0.09(+0.75%)
Jul 23, 2009 11.54 11.75 11.50 11.64 268,043 +0.15(+1.34%)
Jul 22, 2009 11.80 11.84 11.46 11.48 350,735 -0.43(-3.65%)
Jul 21, 2009 11.94 11.94 11.75 11.92 260,812 +0.08(+0.68%)
Jul 20, 2009 11.92 11.92 11.72 11.84 180,746 +0.03(+0.23%)
Jul 17, 2009 11.71 11.82 11.56 11.81 273,735 +0.16(+1.38%)
Jul 16, 2009 11.70 11.80 11.60 11.65 372,986 -0.17(-1.47%)
Jul 15, 2009 11.68 11.83 11.50 11.82 185,440 +0.19(+1.61%)
Jul 14, 2009 11.45 11.64 11.29 11.64 140,741 +0.28(+2.47%)
Jul 13, 2009 11.16 11.37 11.16 11.36 283,048 +0.18(+1.62%)
Jul 10, 2009 11.20 11.22 11.05 11.18 154,651 +0.01(+0.06%)
Jul 09, 2009 11.39 11.39 11.10 11.17 126,329 -0.12(-1.07%)
Jul 08, 2009 11.38 11.40 11.18 11.29 214,390 -0.09(-0.76%)
Jul 07, 2009 11.38 11.79 11.37 11.38 380,108 -0.10(-0.87%)
Jul 06, 2009 11.20 11.48 11.08 11.48 608,905 +0.16(+1.42%)
Jul 02, 2009 11.32 11.40 11.06 11.32 297,752 -0.17(-1.46%)
Jul 01, 2009 11.27 11.64 11.17 11.48 642,631 +0.35(+3.19%)
Jun 30, 2009 11.21 11.28 10.62 11.13 752,576 -0.08(-0.72%)
Jun 29, 2009 10.81 11.27 10.77 11.21 835,290 +0.34(+3.14%)
Jun 26, 2009 10.90 10.93 10.69 10.87 1,719,585 -0.02(-0.18%)
Jun 25, 2009 10.83 10.94 10.79 10.89 536,032 -0.03(-0.25%)
Jun 24, 2009 11.21 11.22 10.89 10.91 750,847 -0.25(-2.22%)
Jun 23, 2009 11.42 11.57 11.16 11.16 671,383 -0.17(-1.48%)
Jun 22, 2009 11.41 11.50 11.33 11.33 287,529 -0.24(-2.08%)
Jun 19, 2009 11.57 11.65 11.45 11.57 362,579 +0.13(+1.17%)
Jun 18, 2009 11.54 11.65 11.31 11.44 463,620 -0.07(-0.64%)
Jun 17, 2009 10.98 11.57 10.98 11.51 276,093 +0.48(+4.37%)
Jun 16, 2009 11.24 11.30 11.01 11.03 312,267 -0.12(-1.08%)
Jun 15, 2009 11.45 11.45 10.99 11.15 198,425 -0.26(-2.29%)
Jun 12, 2009 11.38 11.44 11.22 11.41 195,870 -0.02(-0.20%)
Jun 11, 2009 11.44 11.62 11.34 11.43 259,998 +0.01(+0.06%)
Jun 10, 2009 11.37 11.44 11.18 11.43 234,098 +0.23(+2.07%)
Jun 09, 2009 11.41 11.46 11.15 11.19 261,633 -0.24(-2.14%)
Jun 08, 2009 11.38 11.49 11.27 11.44 337,860 -0.09(-0.75%)
Jun 05, 2009 11.54 11.57 11.21 11.53 250,946 +0.16(+1.40%)
Jun 04, 2009 11.47 11.53 11.04 11.37 355,421 +0.03(+0.29%)
Jun 03, 2009 11.92 12.02 11.21 11.33 454,866 -0.64(-5.35%)
Jun 02, 2009 11.76 11.98 11.68 11.97 437,031 +0.02(+0.15%)
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.