Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.70 15.18 14.70 15.18 731,475 +0.33(+2.22%)
May 29, 2008 14.81 14.90 14.72 14.85 281,016 +0.03(+0.23%)
May 28, 2008 15.31 15.45 14.61 14.81 206,869 -0.36(-2.35%)
May 27, 2008 15.71 15.79 15.12 15.17 171,337 -0.54(-3.45%)
May 26, 2008 16.20 16.20 15.70 15.71 0 +0.00(+0.00%)
May 23, 2008 16.20 16.20 15.70 15.71 115,564 -0.24(-1.50%)
May 22, 2008 16.11 16.18 15.81 15.95 207,884 -0.23(-1.44%)
May 21, 2008 16.44 16.44 16.05 16.18 293,606 -0.10(-0.59%)
May 20, 2008 16.45 16.61 16.10 16.28 186,009 -0.36(-2.18%)
May 19, 2008 16.37 16.68 16.34 16.64 311,348 +0.50(+3.10%)
May 16, 2008 16.27 16.42 16.10 16.14 358,503 +0.03(+0.21%)
May 15, 2008 15.42 16.41 15.40 16.11 642,236 +0.66(+4.26%)
May 14, 2008 14.56 16.01 14.56 15.45 627,357 +0.77(+5.23%)
May 13, 2008 14.05 14.79 13.90 14.68 446,609 +0.42(+2.98%)
May 12, 2008 13.58 14.31 13.58 14.26 232,908 +0.68(+5.00%)
May 09, 2008 13.30 13.64 13.30 13.58 30,304 +0.19(+1.38%)
May 08, 2008 13.21 13.57 13.21 13.40 161,155 +0.16(+1.19%)
May 07, 2008 13.01 13.32 12.96 13.24 190,849 +0.23(+1.79%)
May 06, 2008 12.95 13.13 12.88 13.01 185,269 -0.07(-0.52%)
May 05, 2008 13.23 13.34 12.98 13.07 127,508 -0.14(-1.04%)
May 02, 2008 13.26 13.33 12.90 13.21 170,224 -0.01(-0.10%)
May 01, 2008 13.15 13.25 12.79 13.22 254,681 +0.18(+1.37%)
Apr 30, 2008 12.50 13.11 12.40 13.05 197,773 +0.51(+4.10%)
Apr 29, 2008 13.14 13.14 12.40 12.53 432,466 -0.53(-4.04%)
Apr 28, 2008 13.42 13.44 12.68 13.06 182,280 -0.42(-3.10%)
Apr 25, 2008 12.71 13.69 12.61 13.48 279,895 +0.99(+7.96%)
Apr 24, 2008 12.27 12.57 12.20 12.48 341,008 +0.17(+1.39%)
Apr 23, 2008 12.48 12.48 12.16 12.31 168,859 -0.18(-1.43%)
Apr 22, 2008 12.37 12.55 12.29 12.49 552,354 +0.08(+0.61%)
Apr 21, 2008 12.44 12.57 12.27 12.42 672,706 -0.06(-0.49%)
Apr 18, 2008 12.51 12.61 12.27 12.48 582,752 +0.14(+1.11%)
Apr 17, 2008 12.83 12.87 12.32 12.34 1,079,774 -0.62(-4.81%)
Apr 16, 2008 13.22 13.22 12.90 12.96 579,460 -0.32(-2.37%)
Apr 15, 2008 13.44 13.44 12.98 13.28 1,344,470 -0.23(-1.67%)
Apr 14, 2008 13.36 13.61 13.29 13.51 979,444 +0.14(+1.08%)
Apr 11, 2008 13.31 13.40 12.78 13.36 1,274,779 +0.05(+0.36%)
Apr 10, 2008 13.70 13.93 13.22 13.31 1,691,601 -0.42(-3.09%)
Apr 09, 2008 13.30 13.88 13.30 13.74 917,822 +0.05(+0.40%)
Apr 08, 2008 12.56 13.79 12.56 13.68 1,224,476 +0.18(+1.32%)
Apr 07, 2008 13.50 13.70 13.02 13.51 2,790,623 -0.45(-3.24%)
Apr 04, 2008 14.05 14.13 13.72 13.96 1,469,514 +0.05(+0.35%)
Apr 03, 2008 14.94 14.94 13.43 13.91 3,453,692 -0.41(-2.87%)
Apr 02, 2008 14.80 16.42 14.32 14.32 1,935,366 -0.82(-5.43%)
Apr 01, 2008 15.14 15.14 15.14 15.14 0 +0.00(+0.00%)
Mar 31, 2008 15.77 16.15 14.42 15.14 5,497,741 -0.72(-4.54%)
Mar 28, 2008 16.00 16.14 15.86 15.86 128,282 +10.97(+224.23%)
Mar 26, 2008 4.892 4.892 4.892 4.892 0 +0.00(+0.00%)
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.