Skip to main content

Hillenbrand Inc (NY: HI )

28.67 +1.23 (+4.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.90 17.10 16.83 16.99 564,022 +0.18(+1.07%)
Jun 29, 2011 16.66 16.91 16.63 16.81 941,385 +0.15(+0.91%)
Jun 28, 2011 16.29 16.67 16.27 16.66 397,604 +0.38(+2.34%)
Jun 27, 2011 16.30 16.31 15.82 16.28 989,282 -0.03(-0.18%)
Jun 24, 2011 16.67 16.67 16.20 16.31 6,085,980 -0.32(-1.94%)
Jun 23, 2011 16.61 16.71 16.43 16.63 402,069 -0.08(-0.47%)
Jun 22, 2011 16.59 16.81 16.47 16.71 345,318 +0.09(+0.56%)
Jun 21, 2011 16.55 16.66 16.48 16.62 463,837 +0.09(+0.57%)
Jun 20, 2011 16.40 16.53 16.36 16.53 289,485 +0.33(+2.04%)
Jun 17, 2011 16.30 16.35 16.16 16.20 389,856 +0.03(+0.18%)
Jun 16, 2011 16.08 16.18 15.97 16.17 322,550 +0.07(+0.45%)
Jun 15, 2011 16.04 16.15 15.99 16.10 308,662 -0.01(-0.04%)
Jun 14, 2011 16.17 16.32 15.97 16.10 447,019 +0.03(+0.18%)
Jun 13, 2011 16.05 16.18 15.98 16.07 220,898 +0.08(+0.49%)
Jun 10, 2011 16.17 16.17 15.95 16.00 483,561 -0.26(-1.58%)
Jun 09, 2011 16.25 16.36 16.10 16.25 299,695 -0.02(-0.13%)
Jun 08, 2011 15.72 16.44 15.67 16.27 1,127,214 +0.48(+3.07%)
Jun 07, 2011 15.72 15.82 15.59 15.79 304,477 +0.08(+0.50%)
Jun 06, 2011 15.68 15.73 15.61 15.71 241,771 -0.02(-0.14%)
Jun 03, 2011 15.95 16.11 15.72 15.73 348,319 -0.19(-1.21%)
May 24, 2011 15.87 15.97 15.82 15.92 142,259 +0.05(+0.31%)
May 23, 2011 15.94 15.95 15.83 15.87 189,284 -0.25(-1.55%)
May 20, 2011 16.22 16.28 16.10 16.12 167,470 -0.14(-0.88%)
May 19, 2011 16.22 16.31 16.02 16.27 173,273 +0.08(+0.48%)
May 18, 2011 15.98 16.19 15.97 16.19 173,576 +0.19(+1.16%)
May 17, 2011 15.90 16.12 15.81 16.00 254,593 +0.04(+0.27%)
May 16, 2011 15.99 16.03 15.87 15.96 263,951 -0.10(-0.62%)
May 13, 2011 16.17 16.26 15.92 16.06 187,034 -0.09(-0.57%)
May 12, 2011 16.09 16.25 16.02 16.15 247,069 +0.04(+0.27%)
May 11, 2011 16.01 16.14 15.93 16.11 272,259 +0.07(+0.44%)
May 10, 2011 16.05 16.17 15.97 16.04 905,305 +0.01(+0.04%)
May 09, 2011 15.84 16.03 15.75 16.03 216,243 +0.15(+0.94%)
May 06, 2011 16.02 16.05 15.85 15.88 282,059 -0.11(-0.71%)
May 05, 2011 16.44 16.59 15.99 16.00 565,326 +0.01(+0.04%)
May 04, 2011 16.17 16.17 15.85 15.99 353,985 -0.16(-0.97%)
May 03, 2011 16.18 16.21 16.07 16.15 286,377 -0.09(-0.53%)
May 02, 2011 16.21 16.23 16.20 16.23 302,405 -0.10(-0.61%)
Apr 29, 2011 16.30 16.37 16.24 16.33 252,686 +0.01(+0.09%)
Apr 28, 2011 16.42 16.44 16.15 16.32 216,932 -0.15(-0.91%)
Apr 27, 2011 16.20 16.47 16.12 16.47 327,288 +0.26(+1.63%)
Apr 26, 2011 15.99 16.27 15.97 16.20 117,447 +0.23(+1.43%)
Apr 25, 2011 16.02 16.07 15.93 15.97 143,568 -0.07(-0.44%)
Apr 21, 2011 16.12 16.17 15.88 16.05 154,584 -0.04(-0.22%)
Apr 20, 2011 16.02 16.13 15.95 16.08 184,981 +0.16(+1.03%)
Apr 19, 2011 15.94 15.97 15.87 15.92 161,958 +0.04(+0.27%)
Apr 18, 2011 16.15 16.15 15.85 15.87 252,561 -0.38(-2.37%)
Apr 15, 2011 16.02 16.32 16.00 16.26 260,214 +0.26(+1.65%)
Apr 14, 2011 15.85 16.12 15.85 16.00 271,139 +0.06(+0.36%)
Apr 13, 2011 16.23 16.24 15.90 15.94 302,938 -0.27(-1.67%)
Apr 12, 2011 16.18 16.32 16.05 16.21 432,329 +0.00(+0.00%)
Apr 11, 2011 15.60 16.28 15.59 16.21 832,737 +0.59(+3.79%)
Apr 08, 2011 15.51 15.64 15.45 15.62 2,021,314 +0.12(+0.78%)
Apr 07, 2011 15.53 15.65 15.47 15.50 596,140 +0.01(+0.05%)
Apr 06, 2011 15.55 15.60 15.43 15.49 566,602 +0.02(+0.14%)
Apr 05, 2011 15.48 15.57 15.40 15.47 450,698 -0.03(-0.18%)
Apr 04, 2011 15.51 15.60 15.46 15.50 265,528 -0.03(-0.18%)
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.