Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.58 30.70 30.41 30.58 455,362 -0.09(-0.28%)
Mar 30, 2017 30.58 30.72 30.36 30.66 459,527 +0.13(+0.42%)
Mar 29, 2017 30.45 30.58 30.36 30.53 108,863 -0.04(-0.14%)
Mar 28, 2017 30.06 30.58 29.98 30.58 204,333 +0.43(+1.41%)
Mar 27, 2017 30.15 30.28 29.82 30.15 207,978 -0.30(-0.98%)
Mar 24, 2017 30.58 30.83 30.36 30.45 250,936 -0.09(-0.28%)
Mar 23, 2017 30.19 30.62 30.06 30.53 226,448 +0.38(+1.27%)
Mar 22, 2017 30.53 30.58 29.94 30.15 287,536 -0.38(-1.26%)
Mar 21, 2017 31.51 31.58 30.43 30.53 295,053 -0.90(-2.85%)
Mar 20, 2017 31.47 31.64 31.13 31.43 158,442 -0.04(-0.14%)
Mar 17, 2017 31.51 31.54 31.04 31.47 853,625 +0.00(+0.00%)
Mar 16, 2017 31.56 31.68 31.39 31.47 234,474 +0.00(+0.00%)
Mar 15, 2017 31.17 31.64 31.13 31.47 665,151 +0.43(+1.39%)
Mar 14, 2017 30.91 31.13 30.91 31.04 220,340 -0.13(-0.41%)
Mar 13, 2017 31.34 30.87 31.17 184,148 +0.30(+0.96%)
Mar 10, 2017 31.04 31.08 30.32 30.87 323,121 +0.25(+0.83%)
Mar 09, 2017 30.79 30.87 30.49 30.62 218,249 -0.08(-0.28%)
Mar 08, 2017 31.21 31.42 30.70 30.70 271,168 -0.51(-1.63%)
Mar 07, 2017 31.08 31.29 30.96 31.21 158,754 +0.04(+0.14%)
Mar 06, 2017 31.17 31.36 31.00 31.17 118,352 -0.21(-0.68%)
Mar 03, 2017 31.25 31.46 31.00 31.38 183,393 +0.17(+0.54%)
Mar 02, 2017 31.72 31.76 31.08 31.21 144,175 -0.51(-1.60%)
Mar 01, 2017 31.38 31.80 31.13 31.72 238,367 +0.89(+2.89%)
Feb 28, 2017 31.63 31.63 30.79 30.83 308,026 -0.85(-2.68%)
Feb 27, 2017 31.25 31.72 31.21 31.68 240,490 +0.25(+0.81%)
Feb 24, 2017 31.34 31.80 30.83 31.42 266,965 +0.38(+1.23%)
Feb 23, 2017 31.34 31.55 30.74 31.04 208,056 -0.34(-1.08%)
Feb 22, 2017 31.25 31.42 31.08 31.38 123,514 +0.00(+0.00%)
Feb 21, 2017 31.04 31.40 30.91 31.38 201,009 +0.47(+1.51%)
Feb 17, 2017 30.91 30.91 30.91 0 -0.72(-2.28%)
Feb 16, 2017 31.51 31.63 31.17 31.63 238,086 +0.08(+0.27%)
Feb 15, 2017 31.29 31.68 31.17 31.55 183,842 +0.17(+0.54%)
Feb 14, 2017 31.25 31.46 31.04 31.38 370,863 -0.08(-0.27%)
Feb 13, 2017 31.38 31.68 31.38 31.46 297,302 +0.21(+0.68%)
Feb 10, 2017 30.91 31.25 30.70 31.25 285,797 +0.55(+1.80%)
Feb 09, 2017 30.36 30.87 30.36 30.70 253,739 +0.34(+1.12%)
Feb 08, 2017 30.45 30.49 29.98 30.36 454,447 -0.17(-0.56%)
Feb 07, 2017 30.15 30.66 30.15 30.53 511,798 +0.47(+1.55%)
Feb 06, 2017 30.45 30.57 29.90 30.07 479,920 -0.59(-1.94%)
Feb 03, 2017 30.19 30.70 30.19 30.66 297,573 +0.64(+2.12%)
Feb 02, 2017 31.21 31.21 29.85 30.02 653,944 -1.40(-4.45%)
Feb 01, 2017 31.21 31.46 31.00 31.42 313,508 +0.42(+1.37%)
Jan 31, 2017 30.91 31.13 30.70 31.00 322,502 +0.04(+0.14%)
Jan 30, 2017 31.51 31.51 30.91 30.96 254,733 -0.72(-2.28%)
Jan 27, 2017 31.76 31.80 31.51 31.68 172,322 +0.00(+0.00%)
Jan 26, 2017 32.19 32.33 31.46 31.68 218,368 -0.59(-1.84%)
Jan 25, 2017 32.10 32.57 31.97 32.27 380,216 +0.47(+1.47%)
Jan 24, 2017 31.51 31.93 31.29 31.80 248,733 +0.47(+1.49%)
Jan 23, 2017 31.68 31.72 31.13 31.34 263,320 -0.30(-0.94%)
Jan 20, 2017 31.72 31.91 31.51 31.63 251,642 -0.08(-0.27%)
Jan 19, 2017 32.19 32.35 31.59 31.72 313,087 -0.51(-1.58%)
Jan 18, 2017 32.10 32.27 32.02 32.23 144,524 +0.25(+0.80%)
Jan 17, 2017 32.19 32.23 31.85 31.97 212,015 -0.47(-1.44%)
Jan 13, 2017 32.44 32.44 32.44 0 +0.17(+0.53%)
Jan 12, 2017 32.52 32.52 31.89 32.27 238,545 -0.25(-0.78%)
Jan 11, 2017 32.48 32.55 32.14 32.52 296,215 +0.13(+0.39%)
Jan 10, 2017 32.35 32.57 32.12 32.40 289,856 +0.17(+0.53%)
Jan 09, 2017 32.52 32.69 32.10 32.23 579,518 -0.38(-1.17%)
Jan 06, 2017 32.86 32.86 32.40 32.61 377,241 -0.08(-0.26%)
Jan 05, 2017 32.74 33.08 32.57 32.69 414,814 -0.08(-0.26%)
Jan 04, 2017 32.61 32.82 32.40 32.78 324,865 +0.38(+1.18%)
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.