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 (%)
Jan 31, 2011 15.66 15.66 15.24 15.25 420,302 -0.31(-2.00%)
Jan 28, 2011 15.84 15.84 15.56 15.56 215,180 -0.28(-1.74%)
Jan 27, 2011 15.80 15.84 15.56 15.84 251,350 +0.08(+0.49%)
Jan 26, 2011 15.69 15.82 15.63 15.76 322,125 +0.07(+0.45%)
Jan 25, 2011 15.70 15.75 15.60 15.69 227,661 -0.03(-0.18%)
Jan 24, 2011 15.65 15.77 15.57 15.72 210,657 +0.15(+0.95%)
Jan 21, 2011 15.65 15.65 15.46 15.57 203,563 +0.01(+0.05%)
Jan 20, 2011 15.25 15.57 15.25 15.56 229,791 +0.31(+2.04%)
Jan 19, 2011 15.58 15.58 15.23 15.25 514,372 -0.40(-2.57%)
Jan 18, 2011 15.86 15.88 15.60 15.65 304,353 -0.13(-0.85%)
Jan 14, 2011 15.44 15.80 15.42 15.79 278,959 +0.35(+2.24%)
Jan 13, 2011 15.48 15.59 15.33 15.44 353,277 -0.01(-0.09%)
Jan 12, 2011 15.42 15.49 15.33 15.46 263,246 +0.16(+1.06%)
Jan 11, 2011 15.45 15.48 15.24 15.29 306,249 -0.03(-0.18%)
Jan 10, 2011 15.51 15.53 15.24 15.32 425,703 +0.01(+0.09%)
Jan 07, 2011 15.65 15.67 15.28 15.31 486,913 -0.23(-1.45%)
Jan 06, 2011 14.84 15.64 14.65 15.53 1,403,087 +0.68(+4.61%)
Jan 05, 2011 14.55 14.86 14.55 14.85 514,338 +0.27(+1.84%)
Jan 04, 2011 14.64 14.64 14.47 14.58 224,789 -0.05(-0.34%)
Jan 03, 2011 14.79 14.81 14.60 14.63 260,704 -0.06(-0.38%)
Dec 31, 2010 14.91 14.91 14.67 14.69 179,624 -0.17(-1.14%)
Dec 30, 2010 14.85 14.93 14.78 14.86 186,627 +0.09(+0.62%)
Dec 29, 2010 14.66 14.82 14.64 14.77 206,135 +0.14(+0.97%)
Dec 28, 2010 14.57 14.69 14.53 14.62 176,100 +0.07(+0.48%)
Dec 27, 2010 14.57 14.69 14.47 14.55 248,410 -0.04(-0.24%)
Dec 23, 2010 14.62 14.75 14.59 14.59 250,056 -0.05(-0.34%)
Dec 22, 2010 14.48 14.66 14.43 14.64 334,547 +0.16(+1.12%)
Dec 21, 2010 14.35 14.62 14.31 14.48 487,964 +0.18(+1.28%)
Dec 20, 2010 14.47 14.57 14.29 14.29 364,090 -0.18(-1.27%)
Dec 17, 2010 14.43 14.54 14.38 14.48 651,624 -0.01(-0.05%)
Dec 16, 2010 14.33 14.55 14.14 14.48 609,949 +0.40(+2.86%)
Dec 15, 2010 13.96 14.18 13.93 14.08 969,028 +0.11(+0.76%)
Dec 14, 2010 13.78 14.05 13.76 13.97 421,522 +0.20(+1.43%)
Dec 13, 2010 13.73 13.80 13.66 13.78 383,981 +0.09(+0.67%)
Dec 10, 2010 13.61 13.73 13.56 13.69 775,703 +0.14(+1.03%)
Dec 09, 2010 13.67 13.69 13.49 13.55 305,058 -0.04(-0.31%)
Dec 08, 2010 13.57 13.68 13.53 13.59 364,633 +0.01(+0.10%)
Dec 07, 2010 13.69 13.74 13.55 13.57 333,142 -0.01(-0.10%)
Dec 06, 2010 13.70 13.73 13.52 13.59 362,215 -0.15(-1.07%)
Dec 03, 2010 13.65 13.77 13.55 13.73 470,960 +0.03(+0.20%)
Dec 02, 2010 13.54 13.76 13.50 13.71 1,598,720 +0.21(+1.55%)
Dec 01, 2010 13.64 13.72 13.40 13.50 682,752 +0.00(+0.00%)
Nov 30, 2010 13.52 13.58 13.41 13.50 650,597 -0.13(-0.97%)
Nov 29, 2010 13.37 13.65 13.37 13.63 450,977 +0.17(+1.25%)
Nov 26, 2010 13.34 13.56 13.31 13.46 158,933 +0.03(+0.26%)
Nov 24, 2010 13.78 13.43 13.43 13.43 825,196 -0.36(-2.64%)
Nov 23, 2010 14.01 14.09 13.57 13.79 525,327 -0.29(-2.08%)
Nov 22, 2010 14.15 14.20 13.99 14.08 151,470 -0.11(-0.79%)
Nov 19, 2010 14.20 14.23 14.04 14.20 167,899 -0.03(-0.25%)
Nov 18, 2010 14.15 14.24 14.06 14.23 142,891 +0.21(+1.50%)
Nov 17, 2010 14.01 14.08 13.88 14.02 208,761 +0.03(+0.20%)
Nov 16, 2010 13.94 14.03 13.77 13.99 309,155 -0.07(-0.50%)
Nov 15, 2010 14.06 14.17 13.98 14.06 178,492 +0.08(+0.60%)
Nov 12, 2010 13.99 14.10 13.91 13.98 240,505 -0.08(-0.55%)
Nov 11, 2010 13.92 14.07 13.92 14.06 375,181 +0.04(+0.30%)
Nov 10, 2010 14.17 14.20 13.85 14.01 535,638 -0.13(-0.94%)
Nov 09, 2010 14.92 14.96 14.12 14.15 872,076 -0.79(-5.29%)
Nov 08, 2010 14.92 14.94 14.80 14.94 486,348 -0.03(-0.23%)
Nov 05, 2010 14.82 15.10 14.82 14.97 369,959 +0.08(+0.56%)
Nov 04, 2010 15.19 15.21 14.81 14.89 491,062 -0.20(-1.34%)
Nov 03, 2010 15.18 15.28 14.92 15.09 154,680 -0.05(-0.32%)
Nov 02, 2010 15.11 15.15 15.00 15.14 152,659 +0.13(+0.88%)
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.