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 31, 2003 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Mar 28, 2003 18.43 18.50 17.93 18.14 147,959,504 +0.02(+0.11%)
Mar 27, 2003 18.10 18.32 17.98 18.12 23,557,698 +0.03(+0.18%)
Mar 26, 2003 17.80 18.37 17.80 18.09 21,520,506 +0.13(+0.71%)
Mar 25, 2003 17.35 17.96 17.35 17.96 15,407,684 +0.61(+3.51%)
Mar 24, 2003 17.84 17.93 17.26 17.35 20,233,506 -0.83(-4.59%)
Mar 21, 2003 18.23 18.32 18.09 18.19 25,319,004 +0.38(+2.13%)
Mar 20, 2003 18.14 18.32 17.81 17.81 16,665,381 -0.44(-2.43%)
Mar 19, 2003 18.28 18.57 18.03 18.25 17,825,972 +0.16(+0.89%)
Mar 18, 2003 18.16 18.16 17.97 18.09 8,593,145 +0.03(+0.14%)
Mar 17, 2003 17.65 18.14 17.65 18.07 13,921,797 +0.42(+2.36%)
Mar 14, 2003 17.91 17.91 17.60 17.65 7,594,500 -0.24(-1.36%)
Mar 13, 2003 17.74 17.97 17.52 17.89 7,979,182 +0.38(+2.20%)
Mar 12, 2003 17.21 17.51 17.07 17.51 7,598,085 +0.13(+0.74%)
Mar 11, 2003 17.29 17.58 17.25 17.38 7,683,813 +0.20(+1.16%)
Mar 10, 2003 17.51 17.62 17.12 17.18 7,627,856 -0.50(-2.83%)
Mar 07, 2003 17.39 17.78 17.36 17.68 6,047,201 +0.13(+0.77%)
Mar 06, 2003 17.90 17.90 17.55 17.55 5,063,676 -0.47(-2.60%)
Mar 05, 2003 17.89 18.02 17.84 18.02 3,796,315 +0.13(+0.75%)
Mar 04, 2003 17.98 17.99 17.85 17.88 4,176,165 -0.15(-0.82%)
Mar 03, 2003 18.09 18.22 17.95 18.03 4,538,090 +0.11(+0.61%)
Feb 28, 2003 17.85 18.00 17.84 17.92 4,346,060 +0.13(+0.72%)
Feb 27, 2003 17.57 17.80 17.51 17.79 4,519,541 +0.22(+1.24%)
Feb 26, 2003 17.55 17.68 17.47 17.57 6,378,576 -0.10(-0.58%)
Feb 25, 2003 17.69 17.71 17.36 17.68 5,060,558 +0.04(+0.22%)
Feb 24, 2003 17.74 17.81 17.61 17.64 5,016,292 -0.13(-0.76%)
Feb 21, 2003 17.65 17.78 17.51 17.77 3,738,020 +0.12(+0.69%)
Feb 20, 2003 17.82 17.82 17.59 17.65 4,237,577 -0.11(-0.61%)
Feb 19, 2003 17.78 17.85 17.68 17.76 4,756,304 +0.07(+0.40%)
Feb 18, 2003 17.55 17.79 17.54 17.69 2,997,960 +0.24(+1.36%)
Feb 14, 2003 17.32 17.45 17.12 17.45 5,897,256 +0.11(+0.63%)
Feb 13, 2003 17.33 17.45 17.24 17.34 8,341,731 +0.14(+0.82%)
Feb 12, 2003 17.13 17.32 17.13 17.20 6,369,380 +0.13(+0.75%)
Feb 11, 2003 17.12 17.18 17.02 17.07 4,043,053 -0.01(-0.07%)
Feb 10, 2003 17.07 17.17 16.98 17.09 4,602,931 +0.05(+0.30%)
Feb 07, 2003 17.19 17.28 17.03 17.03 4,376,143 +0.06(+0.38%)
Feb 06, 2003 17.04 17.15 16.94 16.97 5,635,866 -0.13(-0.75%)
Feb 05, 2003 17.19 17.30 17.00 17.10 7,667,914 -0.07(-0.41%)
Feb 04, 2003 17.26 17.26 16.98 17.17 5,981,737 -0.18(-1.04%)
Feb 03, 2003 17.32 17.41 17.21 17.35 6,422,375 -0.17(-0.99%)
Jan 31, 2003 16.72 17.61 16.71 17.52 11,195,358 +0.81(+4.84%)
Jan 30, 2003 16.91 17.07 16.71 16.71 6,592,115 -0.13(-0.76%)
Jan 29, 2003 16.75 16.91 16.62 16.84 11,065,520 -0.22(-1.32%)
Jan 28, 2003 16.97 17.10 16.83 17.07 5,927,807 +0.10(+0.60%)
Jan 27, 2003 17.23 17.23 16.88 16.96 5,252,276 -0.36(-2.07%)
Jan 24, 2003 17.55 17.55 17.24 17.32 5,227,025 -0.25(-1.42%)
Jan 23, 2003 17.77 17.80 17.46 17.57 14,488,688 +0.12(+0.66%)
Jan 22, 2003 17.71 17.80 17.42 17.46 8,133,803 -0.42(-2.37%)
Jan 21, 2003 18.09 18.12 17.84 17.88 9,175,779 -0.26(-1.45%)
Jan 17, 2003 18.27 18.27 18.09 18.14 4,613,218 -0.12(-0.67%)
Jan 16, 2003 18.28 18.35 18.13 18.27 5,963,344 -0.02(-0.11%)
Jan 15, 2003 18.41 18.41 18.25 18.28 9,602,545 +0.00(+0.00%)
Jan 14, 2003 18.28 18.36 18.20 18.28 10,432,229 +0.03(+0.18%)
Jan 13, 2003 18.45 18.50 18.22 18.25 6,002,000 -0.03(-0.18%)
Jan 10, 2003 18.22 18.41 18.22 18.28 8,129,906 +0.00(+0.00%)
Jan 09, 2003 18.28 18.32 18.22 18.28 9,351,754 +0.01(+0.07%)
Jan 08, 2003 18.20 18.51 18.18 18.27 5,362,786 -0.01(-0.07%)
Jan 07, 2003 18.38 18.41 18.23 18.28 8,093,277 -0.22(-1.21%)
Jan 06, 2003 18.37 18.57 18.35 18.51 10,801,636 +0.14(+0.77%)
Jan 03, 2003 18.25 18.38 18.25 18.37 6,511,064 +0.20(+1.09%)
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.