Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.35 15.38 15.26 15.31 238,098 -0.01(-0.05%)
Mar 30, 2011 15.36 15.38 15.30 15.32 181,611 +0.06(+0.42%)
Mar 29, 2011 15.29 15.35 15.24 15.25 89,803 -0.06(-0.37%)
Mar 28, 2011 15.30 15.36 15.20 15.31 140,291 +0.06(+0.37%)
Mar 25, 2011 15.28 15.37 15.25 15.25 210,808 -0.05(-0.33%)
Mar 24, 2011 15.37 15.49 15.29 15.30 167,613 +0.01(+0.05%)
Mar 23, 2011 15.46 15.46 15.27 15.30 268,950 -0.17(-1.11%)
Mar 22, 2011 15.45 15.49 15.37 15.47 150,331 +0.04(+0.28%)
Mar 21, 2011 15.44 15.46 15.33 15.43 211,896 +0.02(+0.14%)
Mar 18, 2011 15.26 15.45 15.09 15.40 358,396 +0.32(+2.12%)
Mar 17, 2011 15.21 15.23 15.03 15.08 199,416 +0.06(+0.38%)
Mar 16, 2011 14.99 15.17 14.88 15.03 259,730 +0.04(+0.28%)
Mar 15, 2011 14.99 15.10 14.96 14.98 216,713 +0.00(+0.00%)
Mar 14, 2011 15.24 15.35 14.96 14.98 318,916 -0.30(-1.99%)
Mar 11, 2011 15.22 15.36 15.12 15.29 173,503 +0.01(+0.05%)
Mar 10, 2011 15.26 15.35 15.20 15.28 205,990 -0.09(-0.60%)
Mar 09, 2011 15.30 15.38 15.20 15.37 222,777 +0.06(+0.41%)
Mar 08, 2011 15.36 15.38 15.22 15.31 217,192 -0.03(-0.18%)
Mar 07, 2011 15.54 15.54 15.24 15.34 173,883 -0.13(-0.82%)
Mar 04, 2011 15.53 15.56 15.35 15.46 183,255 -0.08(-0.50%)
Mar 03, 2011 15.31 15.57 15.24 15.54 410,886 +0.38(+2.51%)
Mar 02, 2011 15.19 15.22 15.10 15.16 531,805 +0.01(+0.05%)
Mar 01, 2011 15.42 15.55 15.11 15.15 368,190 -0.20(-1.29%)
Feb 28, 2011 15.42 15.50 15.31 15.35 254,451 +0.00(+0.00%)
Feb 25, 2011 15.41 15.41 15.26 15.35 313,036 -0.01(-0.05%)
Feb 24, 2011 15.03 15.37 15.03 15.36 249,546 +0.32(+2.11%)
Feb 23, 2011 15.26 15.44 15.03 15.04 398,944 -0.26(-1.71%)
Feb 22, 2011 15.53 15.69 15.26 15.30 243,421 -0.40(-2.56%)
Feb 18, 2011 15.53 15.72 15.46 15.70 186,076 +0.20(+1.27%)
Feb 17, 2011 15.53 15.58 15.46 15.51 324,813 -0.01(-0.09%)
Feb 16, 2011 15.41 15.55 15.34 15.52 376,600 +0.18(+1.20%)
Feb 15, 2011 15.52 15.53 15.34 15.34 382,859 -0.16(-1.05%)
Feb 14, 2011 15.51 15.58 15.49 15.50 297,321 -0.02(-0.14%)
Feb 11, 2011 15.35 15.53 15.25 15.52 527,812 +0.17(+1.10%)
Feb 10, 2011 15.26 15.37 15.26 15.35 173,188 +0.07(+0.46%)
Feb 09, 2011 15.35 15.46 15.22 15.28 289,300 -0.07(-0.46%)
Feb 08, 2011 15.39 15.43 15.29 15.35 211,398 -0.04(-0.23%)
Feb 07, 2011 15.39 15.45 15.32 15.39 330,183 +0.11(+0.74%)
Feb 04, 2011 15.36 15.38 15.21 15.27 219,499 -0.02(-0.14%)
Feb 03, 2011 15.42 15.52 15.29 15.29 282,705 -0.20(-1.32%)
Feb 02, 2011 15.48 15.61 15.41 15.50 317,021 +0.10(+0.64%)
Feb 01, 2011 15.41 15.63 15.39 15.40 558,452 +0.15(+0.97%)
Jan 31, 2011 15.66 15.66 15.24 15.25 420,302 -0.31(-2.00%)
Jan 28, 2011 15.84 15.84 15.56 15.56 215,180 -0.28(-1.74%)
Jan 27, 2011 15.80 15.84 15.56 15.84 251,350 +0.08(+0.49%)
Jan 26, 2011 15.69 15.82 15.63 15.76 322,125 +0.07(+0.45%)
Jan 25, 2011 15.70 15.75 15.60 15.69 227,661 -0.03(-0.18%)
Jan 24, 2011 15.65 15.77 15.57 15.72 210,657 +0.15(+0.95%)
Jan 21, 2011 15.65 15.65 15.46 15.57 203,563 +0.01(+0.05%)
Jan 20, 2011 15.25 15.57 15.25 15.56 229,791 +0.31(+2.04%)
Jan 19, 2011 15.58 15.58 15.23 15.25 514,372 -0.40(-2.57%)
Jan 18, 2011 15.86 15.88 15.60 15.65 304,353 -0.13(-0.85%)
Jan 14, 2011 15.44 15.80 15.42 15.79 278,959 +0.35(+2.24%)
Jan 13, 2011 15.48 15.59 15.33 15.44 353,277 -0.01(-0.09%)
Jan 12, 2011 15.42 15.49 15.33 15.46 263,246 +0.16(+1.06%)
Jan 11, 2011 15.45 15.48 15.24 15.29 306,249 -0.03(-0.18%)
Jan 10, 2011 15.51 15.53 15.24 15.32 425,703 +0.01(+0.09%)
Jan 07, 2011 15.65 15.67 15.28 15.31 486,913 -0.23(-1.45%)
Jan 06, 2011 14.84 15.64 14.65 15.53 1,403,087 +0.68(+4.61%)
Jan 05, 2011 14.55 14.86 14.55 14.85 514,338 +0.27(+1.84%)
Jan 04, 2011 14.64 14.64 14.47 14.58 224,789 -0.05(-0.34%)
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.