Skip to main content

Hillenbrand Inc (NY: HI )

28.35 +0.91 (+3.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.67 15.67 15.25 15.26 420,098 -0.31(-2.00%)
Jan 28, 2011 15.85 15.85 15.57 15.57 215,076 -0.28(-1.74%)
Jan 27, 2011 15.81 15.85 15.57 15.85 251,228 +0.08(+0.49%)
Jan 26, 2011 15.70 15.82 15.63 15.77 321,969 +0.07(+0.45%)
Jan 25, 2011 15.71 15.76 15.61 15.70 227,551 -0.03(-0.18%)
Jan 24, 2011 15.66 15.77 15.58 15.73 210,555 +0.15(+0.95%)
Jan 21, 2011 15.66 15.66 15.47 15.58 203,464 +0.01(+0.05%)
Jan 20, 2011 15.26 15.58 15.26 15.57 229,679 +0.31(+2.04%)
Jan 19, 2011 15.59 15.59 15.24 15.26 514,123 -0.40(-2.57%)
Jan 18, 2011 15.87 15.89 15.61 15.66 304,206 -0.13(-0.85%)
Jan 14, 2011 15.44 15.81 15.43 15.80 278,823 +0.35(+2.24%)
Jan 13, 2011 15.49 15.60 15.34 15.45 353,106 -0.01(-0.09%)
Jan 12, 2011 15.43 15.50 15.34 15.46 263,118 +0.16(+1.06%)
Jan 11, 2011 15.46 15.49 15.25 15.30 306,100 -0.03(-0.18%)
Jan 10, 2011 15.52 15.53 15.25 15.33 425,497 +0.01(+0.09%)
Jan 07, 2011 15.66 15.68 15.29 15.32 486,677 -0.23(-1.45%)
Jan 06, 2011 14.84 15.65 14.66 15.54 1,402,407 +0.68(+4.61%)
Jan 05, 2011 14.56 14.86 14.55 14.86 514,089 +0.27(+1.84%)
Jan 04, 2011 14.65 14.65 14.48 14.59 224,680 -0.05(-0.34%)
Jan 03, 2011 14.80 14.82 14.60 14.64 260,577 -0.06(-0.38%)
Dec 31, 2010 14.92 14.92 14.67 14.69 179,537 -0.17(-1.14%)
Dec 30, 2010 14.86 14.94 14.79 14.86 186,537 +0.09(+0.62%)
Dec 29, 2010 14.67 14.83 14.65 14.77 206,035 +0.14(+0.97%)
Dec 28, 2010 14.57 14.69 14.53 14.63 176,015 +0.07(+0.48%)
Dec 27, 2010 14.58 14.70 14.48 14.56 248,289 -0.04(-0.24%)
Dec 23, 2010 14.63 14.76 14.60 14.60 249,935 -0.05(-0.34%)
Dec 22, 2010 14.49 14.67 14.44 14.65 334,384 +0.16(+1.12%)
Dec 21, 2010 14.36 14.62 14.32 14.48 487,728 +0.18(+1.28%)
Dec 20, 2010 14.48 14.57 14.29 14.30 363,913 -0.18(-1.27%)
Dec 17, 2010 14.44 14.55 14.38 14.48 651,308 -0.01(-0.05%)
Dec 16, 2010 14.34 14.55 14.14 14.49 609,654 +0.40(+2.86%)
Dec 15, 2010 13.97 14.19 13.93 14.09 968,558 +0.11(+0.76%)
Dec 14, 2010 13.78 14.05 13.77 13.98 421,318 +0.20(+1.43%)
Dec 13, 2010 13.74 13.80 13.66 13.78 383,795 +0.09(+0.67%)
Dec 10, 2010 13.61 13.73 13.57 13.69 775,327 +0.14(+1.03%)
Dec 09, 2010 13.68 13.69 13.50 13.55 304,910 -0.04(-0.31%)
Dec 08, 2010 13.57 13.68 13.54 13.59 364,456 +0.01(+0.10%)
Dec 07, 2010 13.70 13.74 13.55 13.58 332,980 -0.01(-0.10%)
Dec 06, 2010 13.71 13.74 13.52 13.59 362,039 -0.15(-1.07%)
Dec 03, 2010 13.66 13.78 13.55 13.74 470,732 +0.03(+0.20%)
Dec 02, 2010 13.54 13.77 13.50 13.71 1,597,945 +0.21(+1.55%)
Dec 01, 2010 13.65 13.73 13.41 13.50 682,421 +0.00(+0.00%)
Nov 30, 2010 13.52 13.59 13.42 13.50 650,282 -0.13(-0.97%)
Nov 29, 2010 13.38 13.66 13.38 13.64 450,758 +0.17(+1.25%)
Nov 26, 2010 13.35 13.57 13.32 13.47 158,856 +0.03(+0.26%)
Nov 24, 2010 13.79 13.43 13.43 13.43 824,796 -0.36(-2.64%)
Nov 23, 2010 14.01 14.10 13.57 13.80 525,072 -0.29(-2.08%)
Nov 22, 2010 14.15 14.20 13.99 14.09 151,396 -0.11(-0.79%)
Nov 19, 2010 14.21 14.24 14.05 14.20 167,818 -0.03(-0.25%)
Nov 18, 2010 14.16 14.25 14.06 14.24 142,822 +0.21(+1.50%)
Nov 17, 2010 14.02 14.09 13.89 14.03 208,660 +0.03(+0.20%)
Nov 16, 2010 13.94 14.04 13.78 14.00 309,005 -0.07(-0.50%)
Nov 15, 2010 14.07 14.18 13.99 14.07 178,406 +0.08(+0.60%)
Nov 12, 2010 13.99 14.10 13.92 13.99 240,389 -0.08(-0.55%)
Nov 11, 2010 13.92 14.08 13.92 14.06 375,000 +0.04(+0.30%)
Nov 10, 2010 14.17 14.21 13.86 14.02 535,379 -0.13(-0.94%)
Nov 09, 2010 14.93 14.96 14.13 14.15 871,653 -0.79(-5.29%)
Nov 08, 2010 14.93 14.94 14.80 14.94 486,112 -0.04(-0.23%)
Nov 05, 2010 14.83 15.11 14.83 14.98 369,780 +0.08(+0.56%)
Nov 04, 2010 15.20 15.22 14.82 14.89 490,824 -0.20(-1.34%)
Nov 03, 2010 15.19 15.29 14.92 15.10 154,605 -0.05(-0.32%)
Nov 02, 2010 15.12 15.16 15.01 15.15 152,585 +0.13(+0.89%)
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.