Indicators

Hillenbrand Inc (NY: HI )

45.31 +0.30 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	19.06	19.22	19.06	19.14	4,069,271	+0.14(+0.72%)
Feb 27, 2003	18.77	19.01	18.70	19.00	4,231,704	+0.23(+1.24%)
Feb 26, 2003	18.74	18.88	18.66	18.77	5,972,341	-0.11(-0.58%)
Feb 25, 2003	18.89	18.91	18.54	18.88	4,738,265	+0.04(+0.22%)
Feb 24, 2003	18.95	19.02	18.81	18.84	4,696,817	-0.14(-0.76%)
Feb 21, 2003	18.85	18.99	18.70	18.98	3,499,956	+0.13(+0.69%)
Feb 20, 2003	19.04	19.04	18.78	18.85	3,967,696	-0.12(-0.61%)
Feb 19, 2003	18.99	19.06	18.88	18.97	4,453,388	+0.08(+0.40%)
Feb 18, 2003	18.74	19.00	18.73	18.89	2,807,028	+0.25(+1.36%)
Feb 14, 2003	18.50	18.64	18.28	18.64	5,521,676	+0.12(+0.63%)
Feb 13, 2003	18.51	18.64	18.41	18.52	7,810,468	+0.15(+0.82%)
Feb 12, 2003	18.30	18.50	18.30	18.37	5,963,731	+0.14(+0.75%)
Feb 11, 2003	18.28	18.35	18.18	18.23	3,785,562	-0.01(-0.08%)
Feb 10, 2003	18.23	18.34	18.14	18.25	4,309,782	+0.05(+0.30%)
Feb 07, 2003	18.36	18.45	18.19	18.19	4,097,438	+0.07(+0.38%)
Feb 06, 2003	18.20	18.32	18.10	18.12	5,276,933	-0.14(-0.75%)
Feb 05, 2003	18.36	18.47	18.16	18.26	7,179,565	-0.08(-0.41%)
Feb 04, 2003	18.43	18.43	18.14	18.34	5,600,776	-0.19(-1.04%)

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.