Hillenbrand Inc (NY: HI )

50.46 USD UNCHANGED
Streaming Delayed Price Updated: 8:43 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.55 21.59 21.43 21.50 169,564 -0.01(-0.05%)
Mar 30, 2011 21.57 21.60 21.48 21.51 129,336 +0.09(+0.42%)
Mar 29, 2011 21.47 21.56 21.40 21.42 63,954 -0.08(-0.37%)
Mar 28, 2011 21.49 21.58 21.35 21.50 99,910 +0.08(+0.37%)
Mar 25, 2011 21.46 21.58 21.42 21.42 150,129 -0.07(-0.33%)
Mar 24, 2011 21.58 21.75 21.47 21.49 119,367 +0.01(+0.05%)
Mar 23, 2011 21.71 21.71 21.44 21.48 191,535 -0.24(-1.10%)
Mar 22, 2011 21.70 21.75 21.58 21.72 107,060 +0.06(+0.28%)
Mar 21, 2011 21.68 21.71 21.53 21.66 150,904 +0.03(+0.14%)
Mar 18, 2011 21.43 21.70 21.19 21.63 255,235 +0.45(+2.12%)
Mar 17, 2011 21.36 21.38 21.10 21.18 142,016 +0.08(+0.38%)
Mar 16, 2011 21.05 21.30 20.90 21.10 184,969 +0.06(+0.29%)
Mar 15, 2011 21.05 21.20 21.00 21.04 154,334 -0.19(-0.89%)
Mar 14, 2011 21.59 21.75 21.20 21.23 225,086 -0.43(-1.99%)
Mar 11, 2011 21.56 21.77 21.42 21.66 122,456 +0.01(+0.05%)
Mar 10, 2011 21.62 21.75 21.53 21.65 145,385 -0.13(-0.60%)
Mar 09, 2011 21.68 21.79 21.54 21.78 157,233 +0.09(+0.41%)
Mar 08, 2011 21.76 21.79 21.57 21.69 153,291 -0.04(-0.18%)
Mar 07, 2011 22.02 22.02 21.60 21.73 122,724 -0.18(-0.82%)
Mar 04, 2011 22.00 22.04 21.75 21.91 129,339 -0.11(-0.50%)
Mar 03, 2011 21.69 22.06 21.60 22.02 289,997 +0.54(+2.51%)
Mar 02, 2011 21.52 21.57 21.40 21.48 375,340 +0.01(+0.05%)
Mar 01, 2011 21.85 22.03 21.41 21.47 259,863 -0.28(-1.29%)
Feb 28, 2011 21.85 21.96 21.69 21.75 179,588 +0.00(+0.00%)
Feb 25, 2011 21.83 21.84 21.62 21.75 220,936 -0.01(-0.05%)
Feb 24, 2011 21.30 21.78 21.29 21.76 176,126 +0.45(+2.11%)
Feb 23, 2011 21.62 21.88 21.30 21.31 281,569 -0.37(-1.71%)
Feb 22, 2011 22.00 22.23 21.62 21.68 171,803 -0.57(-2.56%)
Feb 18, 2011 22.01 22.28 21.91 22.25 131,330 +0.28(+1.27%)
Feb 17, 2011 22.00 22.08 21.90 21.97 229,248 -0.02(-0.09%)
Feb 16, 2011 21.83 22.03 21.73 21.99 265,799 +0.26(+1.20%)
Feb 15, 2011 21.99 22.00 21.73 21.73 270,216 -0.23(-1.05%)
Feb 14, 2011 21.97 22.07 21.95 21.96 209,845 -0.03(-0.14%)
Feb 11, 2011 21.75 22.00 21.61 21.99 372,522 +0.24(+1.10%)
Feb 10, 2011 21.62 21.78 21.62 21.75 122,234 +0.10(+0.46%)
Feb 09, 2011 21.75 21.90 21.57 21.65 204,184 -0.10(-0.46%)
Feb 08, 2011 21.80 21.87 21.67 21.75 149,202 -0.05(-0.23%)
Feb 07, 2011 21.80 21.89 21.70 21.80 233,038 +0.16(+0.74%)
Feb 04, 2011 21.77 21.79 21.55 21.64 154,919 -0.03(-0.14%)
Feb 03, 2011 21.85 21.99 21.66 21.67 199,529 -0.29(-1.32%)
Feb 02, 2011 21.93 22.12 21.83 21.96 223,749 +0.14(+0.64%)
Feb 01, 2011 21.84 22.14 21.80 21.82 394,147 +0.21(+0.97%)
Jan 31, 2011 22.19 22.19 21.60 21.61 296,643 -0.44(-2.00%)
Jan 28, 2011 22.45 22.45 22.05 22.05 151,871 -0.39(-1.74%)
Jan 27, 2011 22.39 22.44 22.05 22.44 177,399 +0.11(+0.49%)
Jan 26, 2011 22.23 22.41 22.14 22.33 227,351 +0.10(+0.45%)
Jan 25, 2011 22.25 22.32 22.10 22.23 160,680 -0.04(-0.18%)
Jan 24, 2011 22.18 22.34 22.06 22.27 148,679 +0.21(+0.95%)
Jan 21, 2011 22.18 22.18 21.91 22.06 143,672 +0.01(+0.05%)
Jan 20, 2011 21.61 22.06 21.61 22.05 162,183 +0.44(+2.04%)
Jan 19, 2011 22.08 22.08 21.58 21.61 363,036 -0.57(-2.57%)
Jan 18, 2011 22.47 22.50 22.11 22.18 214,808 -0.19(-0.85%)
Jan 14, 2011 21.87 22.39 21.85 22.37 196,885 +0.49(+2.24%)
Jan 13, 2011 21.94 22.09 21.72 21.88 249,338 -0.02(-0.09%)
Jan 12, 2011 21.85 21.95 21.72 21.90 185,795 +0.23(+1.06%)
Jan 11, 2011 21.89 21.94 21.60 21.67 216,146 -0.04(-0.18%)
Jan 10, 2011 21.98 22.00 21.60 21.71 300,455 +0.02(+0.09%)
Jan 07, 2011 22.18 22.20 21.65 21.69 343,656 -0.32(-1.45%)
Jan 06, 2011 21.02 22.16 20.76 22.01 990,277 +0.97(+4.61%)
Jan 05, 2011 20.62 21.05 20.61 21.04 363,012 +0.38(+1.84%)
Jan 04, 2011 20.75 20.75 20.50 20.66 158,653 -0.07(-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.