Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hillenbrand Inc (NY: HI )

49.41 +0.96 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.39 19.92 19.39 19.67 4,743,956 +0.28(+1.45%)
Nov 27, 2002 18.91 19.38 18.85 19.38 8,906,776 +0.93(+5.05%)
Nov 26, 2002 18.67 18.74 18.36 18.45 9,510,534 -0.42(-2.25%)
Nov 25, 2002 18.88 18.88 18.09 18.88 18,046,766 -0.03(-0.18%)
Nov 22, 2002 19.97 20.00 18.86 18.91 39,045,772 -1.06(-5.28%)
Nov 21, 2002 19.97 20.03 19.77 19.97 15,591,018 +0.32(+1.64%)
Nov 20, 2002 19.41 19.69 19.41 19.64 20,888,092 +0.24(+1.24%)
Nov 19, 2002 19.60 19.65 19.19 19.41 17,618,284 -0.05(-0.28%)
Nov 18, 2002 20.45 20.56 19.25 19.46 23,962,046 -0.65(-3.24%)
Nov 15, 2002 19.46 20.18 19.01 20.11 40,020,512 +1.27(+6.73%)
Nov 14, 2002 19.19 19.36 18.43 18.84 111,967,208 +3.45(+22.44%)
Nov 13, 2002 15.25 15.44 14.42 15.39 8,053,314 +0.14(+0.94%)
Nov 12, 2002 15.81 16.07 15.14 15.25 5,529,703 -0.56(-3.55%)
Nov 11, 2002 15.84 16.10 15.69 15.81 4,881,579 +0.01(+0.09%)
Nov 08, 2002 16.73 17.40 15.62 15.79 10,088,460 -0.93(-5.57%)
Nov 07, 2002 16.72 16.96 16.17 16.73 11,357,563 -0.38(-2.20%)
Nov 06, 2002 16.79 17.30 16.43 17.10 7,488,960 +0.44(+2.63%)
Nov 05, 2002 16.71 16.86 15.84 16.66 6,084,862 -0.04(-0.25%)
Nov 04, 2002 15.99 17.47 15.99 16.71 8,151,094 +0.73(+4.55%)
Nov 01, 2002 16.34 16.34 13.70 15.98 17,100,632 -0.30(-1.85%)
Oct 31, 2002 16.12 16.41 15.97 16.28 7,613,447 +0.32(+1.97%)
Oct 30, 2002 15.62 16.18 15.62 15.97 6,629,076 +0.17(+1.08%)
Oct 29, 2002 15.85 16.03 15.07 15.79 12,205,188 -0.05(-0.30%)
Oct 28, 2002 16.96 16.96 15.73 15.84 14,871,821 -0.66(-4.03%)
Oct 25, 2002 15.25 16.61 14.91 16.51 46,830,848 +0.86(+5.52%)
Oct 24, 2002 18.13 18.33 14.66 15.64 25,264,276 -2.48(-13.69%)
Oct 23, 2002 19.63 19.77 17.27 18.12 14,343,369 -1.94(-9.67%)
Oct 22, 2002 19.29 20.32 19.08 20.06 6,106,169 +0.60(+3.10%)
Oct 21, 2002 20.01 19.66 18.64 19.46 6,899,358 -0.55(-2.74%)
Oct 18, 2002 18.84 20.35 18.62 20.01 5,405,069 +0.75(+3.91%)
Oct 17, 2002 19.70 20.54 18.19 19.25 9,460,476 +0.24(+1.26%)
Oct 16, 2002 19.39 19.93 18.34 19.01 11,805,310 -2.40(-11.20%)
Oct 15, 2002 20.73 21.49 20.28 21.41 6,594,488 +2.19(+11.37%)
Oct 14, 2002 18.81 20.08 18.58 19.23 6,584,710 -0.10(-0.50%)
Oct 11, 2002 18.02 21.93 18.02 19.32 31,469,978 +1.30(+7.22%)
Oct 10, 2002 14.15 18.02 14.15 18.02 21,109,484 +3.63(+25.24%)
Oct 09, 2002 15.59 15.81 14.35 14.39 10,856,840 -1.77(-10.94%)
Oct 08, 2002 15.83 16.65 15.35 16.16 10,382,240 +0.23(+1.42%)
Oct 07, 2002 16.10 16.60 15.78 15.93 10,061,607 -0.97(-5.72%)
Oct 04, 2002 18.43 18.44 16.55 16.90 8,048,935 -1.33(-7.29%)
Oct 03, 2002 18.72 19.23 18.16 18.23 6,124,558 -0.49(-2.64%)
Oct 02, 2002 19.29 19.67 18.68 18.72 379,446 -0.74(-3.80%)
Oct 01, 2002 19.46 19.80 18.71 19.46 5,407,404 +0.06(+0.32%)
Sep 30, 2002 18.67 19.87 18.33 19.40 7,536,974 +0.46(+2.42%)
Sep 27, 2002 20.04 20.11 18.30 18.94 9,437,564 -1.12(-5.60%)
Sep 26, 2002 19.36 20.18 19.32 20.06 7,520,337 +0.77(+4.01%)
Sep 25, 2002 19.19 19.54 18.58 19.29 6,466,352 +0.41(+2.18%)
Sep 24, 2002 18.23 19.19 17.88 18.88 9,710,035 -0.04(-0.22%)
Sep 23, 2002 19.60 19.71 18.71 18.92 9,642,027 -0.99(-4.96%)
Sep 20, 2002 20.18 20.21 19.68 19.91 8,077,832 -0.14(-0.68%)
Sep 19, 2002 19.91 20.45 19.73 20.04 8,740,696 -0.41(-2.01%)
Sep 18, 2002 20.21 20.93 18.95 20.45 15,253,457 +0.23(+1.12%)
Sep 17, 2002 22.61 23.23 19.97 20.23 13,119,654 -2.79(-12.12%)
Sep 16, 2002 23.64 23.72 22.74 23.02 4,295,480 -0.74(-3.11%)
Sep 13, 2002 23.02 23.88 22.81 23.76 4,566,784 +0.56(+2.42%)
Sep 12, 2002 23.64 23.65 22.99 23.19 5,272,555 -1.08(-4.46%)
Sep 11, 2002 24.84 24.94 24.00 24.28 2,746,025 +0.19(+0.80%)
Sep 10, 2002 24.84 24.84 23.67 24.09 5,459,651 -0.81(-3.25%)
Sep 09, 2002 23.13 25.15 22.95 24.89 5,609,240 +1.63(+7.01%)
Sep 06, 2002 23.58 23.91 22.97 23.26 5,527,659 +0.40(+1.77%)
Sep 05, 2002 23.09 23.98 22.37 22.86 6,840,252 -0.71(-3.02%)
Sep 04, 2002 23.09 23.78 22.58 23.57 6,739,407 +0.71(+3.12%)
Sep 03, 2002 24.04 24.15 22.82 22.86 5,696,951 -1.88(-7.62%)
Aug 30, 2002 24.87 25.63 24.62 24.74 3,683,257 -0.19(-0.74%)
Aug 29, 2002 24.70 25.30 24.36 24.93 24,707,804 -0.29(-1.14%)
Aug 28, 2002 25.49 25.65 24.80 25.22 6,654,761 -0.62(-2.39%)
Aug 27, 2002 26.95 27.00 25.73 25.83 7,290,480 -0.95(-3.53%)
Aug 26, 2002 26.04 27.00 25.35 26.78 5,896,160 +0.88(+3.39%)
Aug 23, 2002 27.58 27.75 25.66 25.90 4,914,707 -1.95(-7.01%)
Aug 22, 2002 25.87 27.92 25.50 27.85 8,190,644 +2.40(+9.42%)
Aug 21, 2002 25.25 25.70 24.67 25.46 4,717,249 +0.27(+1.09%)
Aug 20, 2002 25.70 25.70 24.82 25.18 102,158 -0.54(-2.10%)
Aug 16, 2002 26.96 26.96 25.56 25.72 9,340,951 -1.41(-5.20%)
Aug 15, 2002 25.56 27.42 25.56 27.13 8,695,016 +1.03(+3.96%)
Aug 14, 2002 22.54 26.48 22.54 26.10 26,672,168 +0.20(+0.77%)
Aug 13, 2002 27.37 27.41 25.80 25.90 7,289,313 -1.30(-4.79%)
Aug 12, 2002 27.41 27.48 26.89 27.20 4,365,823 +0.97(+3.71%)
Aug 07, 2002 27.89 27.98 25.15 26.23 10,500,890 -0.99(-3.63%)
Aug 06, 2002 26.38 28.02 26.19 27.22 7,349,002 +1.88(+7.41%)
Aug 05, 2002 26.96 26.96 25.22 25.34 6,531,879 -1.69(-6.26%)
Aug 02, 2002 28.23 28.24 26.59 27.03 4,692,147 -1.24(-4.39%)
Aug 01, 2002 29.24 29.24 27.94 28.27 5,247,891 -0.97(-3.30%)
Jul 31, 2002 29.12 29.46 28.07 29.24 6,823,615 +1.62(+5.88%)
Jul 30, 2002 27.31 27.99 26.62 27.61 8,357,600 +0.31(+1.13%)
Jul 29, 2002 26.72 28.08 26.64 27.31 8,860,075 +1.50(+5.82%)
Jul 26, 2002 27.00 27.07 25.19 25.80 9,700,111 -0.78(-2.94%)
Jul 25, 2002 26.78 28.13 25.94 26.59 7,214,299 -0.80(-2.93%)
Jul 24, 2002 23.85 27.75 23.16 27.39 11,514,158 +2.52(+10.14%)
Jul 23, 2002 26.62 27.10 24.03 24.87 9,629,330 -1.75(-6.57%)
Jul 22, 2002 27.75 28.07 26.11 26.61 9,508,053 -1.29(-4.62%)
Jul 19, 2002 29.07 29.07 27.73 27.90 6,831,496 -1.13(-3.89%)
Jul 17, 2002 30.15 31.00 27.89 29.03 16,580,060 -2.69(-8.49%)
Jul 12, 2002 31.35 32.09 30.42 31.73 218,911 +0.89(+2.89%)
Jul 11, 2002 30.16 31.14 29.25 30.83 7,140,453 +0.64(+2.11%)
Jul 10, 2002 32.65 32.66 30.05 30.20 7,870,158 -2.04(-6.33%)
Jul 09, 2002 33.95 33.95 32.24 32.24 5,875,729 -1.71(-5.03%)
Jul 08, 2002 33.99 34.84 33.51 33.95 2,961,871 -0.32(-0.92%)
Jul 05, 2002 33.23 34.31 33.20 34.26 2,037,481 +1.34(+4.06%)
Jul 04, 2002 32.68 33.23 32.38 32.92 3,409,910 +0.00(+0.00%)
Jul 03, 2002 32.68 33.23 32.38 32.92 3,409,910 +0.31(+0.95%)
Jul 02, 2002 32.84 33.37 32.05 32.62 4,772,561 -0.23(-0.69%)
Jul 01, 2002 34.02 34.34 32.84 32.84 4,154,939 -1.21(-3.56%)
Jun 28, 2002 34.12 34.81 34.02 34.05 3,611,892 -0.14(-0.40%)
Jun 27, 2002 33.58 34.34 32.89 34.19 3,128,098 +0.86(+2.57%)
Jun 26, 2002 32.27 33.85 32.25 33.34 6,030,134 -0.24(-0.71%)
Jun 25, 2002 34.16 34.82 33.58 33.58 3,675,669 -0.47(-1.37%)
Jun 21, 2002 33.92 34.39 33.71 34.04 3,942,740 -0.08(-0.24%)
Jun 20, 2002 35.32 35.41 33.87 34.12 4,851,223 -1.20(-3.39%)
Jun 19, 2002 35.87 35.95 35.12 35.32 4,557,444 -0.82(-2.28%)
Jun 18, 2002 36.04 36.24 35.67 36.14 3,151,303 +0.01(+0.02%)
Jun 17, 2002 35.97 36.25 35.75 36.14 3,824,674 +1.33(+3.82%)
Jun 14, 2002 34.46 35.40 33.48 34.81 5,989,562 -1.15(-3.20%)
Jun 12, 2002 36.32 36.38 35.11 35.96 4,477,760 -0.35(-0.96%)
Jun 11, 2002 36.90 37.91 36.30 36.31 6,161,627 +0.27(+0.76%)
Jun 10, 2002 36.14 36.25 35.77 36.04 3,041,701 -0.19(-0.53%)
Jun 07, 2002 36.32 36.38 35.56 36.23 7,211,964 -0.50(-1.36%)
Jun 06, 2002 35.73 37.28 35.73 36.73 7,600,167 +0.97(+2.70%)
Jun 05, 2002 34.95 36.24 34.81 35.76 4,546,352 +0.71(+2.03%)
May 31, 2002 35.56 35.70 34.67 35.05 6,413,959 -1.16(-3.22%)
May 28, 2002 36.32 36.44 35.47 36.21 3,861,889 -0.15(-0.41%)
May 27, 2002 36.66 37.14 36.18 36.36 2,989,308 +0.00(+0.00%)
May 24, 2002 36.66 37.14 36.18 36.36 2,989,308 -0.14(-0.38%)
May 23, 2002 36.21 36.65 35.98 36.50 3,530,311 +0.29(+0.79%)
May 22, 2002 36.10 36.45 35.63 36.21 3,798,113 +0.11(+0.30%)
May 21, 2002 36.80 37.48 35.82 36.10 4,546,352 -0.56(-1.53%)
May 20, 2002 37.18 37.19 36.36 36.67 4,862,898 -0.55(-1.47%)
May 17, 2002 38.03 38.03 36.69 37.21 8,073,891 -0.47(-1.25%)
May 16, 2002 38.44 38.69 37.34 37.69 6,590,839 -0.32(-0.85%)
May 15, 2002 38.99 39.02 37.69 38.01 5,973,363 -0.95(-2.43%)
May 14, 2002 39.06 39.69 38.71 38.95 4,872,676 +0.71(+1.85%)
May 13, 2002 37.45 38.44 37.19 38.25 2,537,621 +1.08(+2.89%)
May 10, 2002 38.57 38.57 37.04 37.17 6,043,415 -1.40(-3.62%)
May 09, 2002 39.13 39.13 38.45 38.57 4,157,711 -0.56(-1.44%)
May 08, 2002 38.44 39.74 38.41 39.13 5,728,620 +1.62(+4.31%)
May 07, 2002 38.37 38.54 37.48 37.52 5,788,310 -0.64(-1.67%)
May 06, 2002 39.09 39.66 38.13 38.15 3,389,624 -0.90(-2.32%)
May 03, 2002 38.90 39.35 38.18 39.06 5,099,177 -0.29(-0.75%)
May 02, 2002 39.71 40.02 37.96 39.35 11,402,951 -0.18(-0.47%)
May 01, 2002 40.53 40.54 39.13 39.54 4,576,854 -0.40(-1.01%)
Apr 30, 2002 39.50 40.74 39.25 39.94 4,293,729 +0.71(+1.82%)
Apr 29, 2002 40.53 40.68 38.82 39.23 4,927,696 -1.61(-3.94%)
Apr 26, 2002 40.77 41.22 39.43 40.84 5,101,658 +0.29(+0.71%)
Apr 25, 2002 41.52 41.66 40.45 40.55 3,056,441 -1.49(-3.55%)
Apr 24, 2002 42.24 42.50 41.28 42.04 2,404,231 -0.30(-0.71%)
Apr 23, 2002 41.56 42.75 41.56 42.35 3,747,471 +0.62(+1.48%)
Apr 22, 2002 42.79 43.34 41.46 41.73 4,092,038 -1.06(-2.47%)
Apr 19, 2002 42.07 42.87 41.73 42.78 3,816,064 +0.85(+2.03%)
Apr 18, 2002 41.58 42.35 41.35 41.93 4,844,510 +0.34(+0.82%)
Apr 17, 2002 40.78 42.35 39.78 41.59 6,783,919 +0.81(+1.98%)
Apr 16, 2002 39.91 41.17 39.91 40.78 2,925,240 +1.40(+3.55%)
Apr 15, 2002 40.36 40.39 39.33 39.39 2,009,607 -0.42(-1.07%)
Apr 12, 2002 39.40 40.01 39.40 39.81 2,295,067 +0.72(+1.84%)
Apr 11, 2002 40.84 41.07 38.69 39.09 131,346 -1.58(-3.88%)
Apr 10, 2002 40.80 41.18 40.19 40.67 4,648,949 +0.07(+0.17%)
Apr 09, 2002 40.43 41.73 40.15 40.60 6,772,828 +0.13(+0.32%)
Apr 08, 2002 39.73 40.76 39.43 40.47 2,510,184 +0.74(+1.86%)
Apr 05, 2002 39.33 39.97 39.30 39.73 3,885,969 +0.79(+2.02%)
Apr 04, 2002 38.89 39.20 38.30 38.94 4,323,063 +0.74(+1.94%)
Apr 03, 2002 39.09 39.30 37.89 38.20 3,368,755 -0.89(-2.28%)
Apr 02, 2002 38.95 39.34 38.68 39.09 2,553,383 +0.01(+0.04%)
Apr 01, 2002 38.92 39.34 38.37 39.08 2,554,988 +0.16(+0.40%)
Mar 29, 2002 39.33 39.86 38.59 38.92 1,987,861 +0.00(+0.00%)
Mar 28, 2002 39.33 39.86 38.59 38.92 1,964,219 -0.48(-1.22%)
Mar 27, 2002 39.06 39.88 38.65 39.40 2,513,541 +0.34(+0.88%)
Mar 26, 2002 38.39 39.68 38.37 39.06 2,554,696 +0.48(+1.24%)
Mar 25, 2002 39.76 39.76 38.36 38.58 3,463,324 -1.26(-3.16%)
Mar 22, 2002 39.67 40.48 39.33 39.84 2,318,855 +0.16(+0.41%)
Mar 21, 2002 39.54 39.89 38.52 39.67 2,969,606 +0.20(+0.50%)
Mar 20, 2002 40.12 40.19 39.40 39.47 3,001,713 -0.94(-2.32%)
Mar 19, 2002 40.41 40.87 40.22 40.41 3,598,028 +0.00(+0.00%)
Mar 18, 2002 40.02 40.70 40.02 40.41 3,603,282 +0.02(+0.05%)
Mar 15, 2002 39.33 40.56 38.90 40.39 6,339,091 +1.01(+2.56%)
Mar 14, 2002 39.95 40.08 39.36 39.39 3,854,008 -0.63(-1.58%)
Mar 13, 2002 40.05 40.70 39.81 40.02 4,015,711 -0.52(-1.28%)
Mar 12, 2002 40.46 41.04 40.28 40.54 3,934,130 -0.39(-0.95%)
Mar 11, 2002 40.63 41.73 40.61 40.93 6,608,060 -0.12(-0.28%)
Mar 08, 2002 41.18 41.49 40.61 41.04 6,442,709 +1.06(+2.64%)
Mar 07, 2002 39.58 40.11 39.13 39.99 4,536,720 +0.40(+1.02%)
Mar 06, 2002 38.56 40.08 38.41 39.58 3,916,763 +1.02(+2.65%)
Mar 05, 2002 38.06 39.81 38.03 38.56 9,222,593 -0.66(-1.69%)
Mar 04, 2002 37.86 39.50 37.58 39.23 8,211,951 +2.91(+8.02%)
Mar 01, 2002 35.36 36.45 35.33 36.32 3,615,833 +1.03(+2.91%)
Feb 28, 2002 35.56 36.21 35.19 35.29 3,688,511 -0.40(-1.11%)
Feb 27, 2002 34.53 36.32 34.53 35.69 5,986,498 +1.44(+4.20%)
Feb 26, 2002 34.02 34.66 33.58 34.25 4,316,349 +0.27(+0.81%)
Feb 25, 2002 33.34 34.27 33.34 33.97 5,195,936 +0.64(+1.91%)
Feb 22, 2002 33.40 33.74 32.48 33.34 5,620,478 +0.10(+0.31%)
Feb 21, 2002 34.50 35.04 32.99 33.23 4,912,956 -1.47(-4.24%)
Feb 20, 2002 34.33 34.89 33.64 34.71 4,779,858 +0.21(+0.60%)
Feb 19, 2002 34.87 35.00 34.44 34.50 3,575,407 -0.37(-1.06%)
Feb 18, 2002 35.61 35.82 34.57 34.87 5,843,913 +0.00(+0.00%)
Feb 15, 2002 35.61 35.82 34.57 34.87 5,807,428 -0.71(-1.98%)
Feb 14, 2002 35.74 36.34 35.43 35.58 5,654,628 -0.16(-0.44%)
Feb 13, 2002 35.53 36.14 35.29 35.73 3,335,188 +0.93(+2.66%)
Feb 12, 2002 34.95 35.94 34.71 34.81 6,301,730 -0.45(-1.26%)
Feb 11, 2002 35.08 35.60 34.29 35.25 7,764,642 -0.38(-1.06%)
Feb 08, 2002 33.07 35.64 33.07 35.63 11,489,494 +2.73(+8.31%)
Feb 07, 2002 30.70 34.09 30.69 32.90 17,522,108 +2.26(+7.38%)
Feb 06, 2002 32.56 32.57 29.81 30.64 13,738,006 -1.93(-5.93%)
Feb 05, 2002 33.44 33.45 31.18 32.57 11,319,618 -0.87(-2.60%)
Feb 04, 2002 34.95 34.95 33.30 33.44 9,017,692 -1.58(-4.50%)
Feb 01, 2002 34.95 35.49 34.58 35.01 9,255,867 -0.10(-0.27%)
Jan 31, 2002 34.26 35.32 34.23 35.11 7,829,440 +1.30(+3.83%)
Jan 30, 2002 33.99 34.45 33.11 33.81 12,281,369 -0.34(-1.00%)
Jan 29, 2002 36.25 36.45 33.47 34.16 11,966,720 -2.06(-5.68%)
Jan 28, 2002 36.49 36.76 35.63 36.21 6,629,514 -1.27(-3.40%)
Jan 25, 2002 36.87 37.54 36.87 37.49 2,497,195 +0.66(+1.79%)
Jan 24, 2002 36.93 37.45 36.67 36.83 4,172,452 +0.27(+0.75%)
Jan 23, 2002 37.17 37.40 36.35 36.56 160,535 -0.48(-1.29%)
Jan 22, 2002 37.59 37.76 36.94 37.04 2,586,073 -0.55(-1.46%)
Jan 21, 2002 36.84 37.76 36.66 37.58 4,694,191 +0.00(+0.00%)
Jan 18, 2002 36.84 37.76 36.66 37.58 4,694,191 +0.75(+2.03%)
Jan 17, 2002 37.69 38.03 36.73 36.84 5,054,373 -0.23(-0.63%)
Jan 16, 2002 37.28 37.82 36.52 37.07 5,871,934 -0.75(-1.99%)
Jan 15, 2002 36.38 37.89 36.33 37.82 5,808,596 +1.66(+4.59%)
Jan 14, 2002 37.21 37.21 36.11 36.17 5,479,645 -1.10(-2.94%)
Jan 11, 2002 38.36 38.65 37.00 37.26 6,865,500 -1.48(-3.82%)
Jan 10, 2002 38.95 39.27 38.25 38.74 3,203,987 -0.96(-2.42%)
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.