Skip to main content

Hillenbrand Inc (NY: HI )

50.17 +0.31 (+0.62%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 11.37 11.56 11.11 11.43 0 +0.00(+0.00%)
Dec 31, 2008 11.37 11.56 11.11 11.43 306,925 +0.19(+1.71%)
Dec 30, 2008 11.24 11.32 11.01 11.24 232,434 +0.15(+1.36%)
Dec 29, 2008 11.17 11.20 10.85 11.09 405,174 -0.15(-1.34%)
Dec 26, 2008 11.05 11.25 11.05 11.24 220,796 +0.18(+1.67%)
Dec 24, 2008 10.99 11.09 10.63 11.05 251,695 -0.08(-0.74%)
Dec 23, 2008 11.13 11.68 10.97 11.13 346,039 +0.12(+1.06%)
Dec 22, 2008 10.57 11.09 10.47 11.02 678,972 +0.47(+4.48%)
Dec 19, 2008 10.20 10.78 10.05 10.55 1,529,404 +0.28(+2.74%)
Dec 18, 2008 10.38 10.42 9.990 10.26 600,097 -0.12(-1.12%)
Dec 17, 2008 10.45 10.58 10.00 10.38 420,037 -0.10(-0.92%)
Dec 16, 2008 10.23 10.52 9.894 10.48 478,309 +0.23(+2.27%)
Dec 15, 2008 10.85 10.89 10.20 10.24 429,067 -0.64(-5.92%)
Dec 12, 2008 11.17 11.18 10.79 10.89 363,425 -0.32(-2.87%)
Dec 11, 2008 11.62 11.63 11.07 11.21 232,644 -0.24(-2.09%)
Dec 10, 2008 11.13 11.59 11.07 11.45 278,315 +0.28(+2.52%)
Dec 09, 2008 10.93 11.57 10.93 11.17 384,672 -0.04(-0.37%)
Dec 08, 2008 10.70 11.31 10.70 11.21 428,128 +0.64(+6.10%)
Dec 05, 2008 10.71 10.80 10.29 10.57 295,641 -0.10(-0.90%)
Dec 04, 2008 10.57 10.81 10.52 10.66 225,075 -0.03(-0.26%)
Dec 03, 2008 10.44 10.78 10.00 10.69 265,424 +0.51(+4.98%)
Dec 02, 2008 10.70 10.70 10.08 10.18 439,251 -0.34(-3.26%)
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.