Hillenbrand Inc (NY: HI )

50.46 USD +1.18 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.16 22.25 21.99 21.99 138,173 -0.12(-0.54%)
Mar 30, 2010 22.00 22.17 22.00 22.11 104,040 +0.05(+0.23%)
Mar 29, 2010 22.00 22.14 21.75 22.06 140,779 +0.04(+0.18%)
Mar 26, 2010 22.04 22.10 21.99 22.02 250,676 -0.08(-0.36%)
Mar 25, 2010 22.29 22.29 22.00 22.10 186,230 -0.17(-0.76%)
Mar 24, 2010 22.27 22.48 22.19 22.27 161,926 +0.00(+0.00%)
Mar 23, 2010 22.13 22.30 22.00 22.27 193,906 +0.18(+0.81%)
Mar 22, 2010 21.91 22.25 21.91 22.09 127,620 +0.00(+0.00%)
Mar 19, 2010 22.01 22.16 21.98 22.09 196,093 +0.06(+0.27%)
Mar 18, 2010 22.12 22.14 21.85 22.03 188,499 -0.02(-0.09%)
Mar 17, 2010 22.13 22.18 21.93 22.05 169,195 -0.03(-0.14%)
Mar 16, 2010 21.71 22.15 21.65 22.08 209,747 +0.36(+1.66%)
Mar 15, 2010 21.68 21.72 21.62 21.72 199,578 +0.00(+0.00%)
Mar 12, 2010 21.49 21.73 21.33 21.72 157,139 +0.30(+1.40%)
Mar 11, 2010 21.18 21.42 21.18 21.42 78,165 +0.14(+0.66%)
Mar 10, 2010 21.13 21.32 21.11 21.28 168,493 +0.05(+0.24%)
Mar 09, 2010 21.18 21.32 21.13 21.23 178,959 -0.02(-0.09%)
Mar 08, 2010 21.31 21.31 21.03 21.25 134,244 +0.06(+0.28%)
Mar 05, 2010 21.11 21.22 21.06 21.19 89,476 +0.13(+0.62%)
Mar 04, 2010 21.10 21.14 21.01 21.06 170,316 -0.01(-0.05%)
Mar 03, 2010 20.90 21.25 20.80 21.07 252,352 +0.16(+0.77%)
Mar 02, 2010 20.53 20.98 20.42 20.91 377,728 +0.44(+2.14%)
Mar 01, 2010 20.03 20.55 20.03 20.47 291,283 +0.42(+2.09%)
Feb 26, 2010 20.09 20.24 19.99 20.05 250,904 -0.14(-0.69%)
Feb 25, 2010 20.00 20.19 19.43 20.19 158,128 +0.14(+0.70%)
Feb 24, 2010 20.01 20.35 19.85 20.05 350,291 +0.05(+0.25%)
Feb 23, 2010 20.09 20.09 19.92 20.00 126,480 -0.05(-0.25%)
Feb 22, 2010 19.91 20.16 19.79 20.05 165,229 +0.28(+1.42%)
Feb 19, 2010 19.50 19.88 19.36 19.77 231,891 +0.34(+1.75%)
Feb 18, 2010 19.32 19.50 19.29 19.43 189,687 +0.04(+0.21%)
Feb 17, 2010 19.16 19.43 19.05 19.39 234,943 +0.14(+0.73%)
Feb 16, 2010 19.46 19.60 19.15 19.25 222,759 -0.25(-1.28%)
Feb 12, 2010 19.00 19.50 19.50 19.50 378,600 +0.41(+2.15%)
Feb 11, 2010 18.92 19.09 18.76 19.09 166,556 +0.15(+0.79%)
Feb 10, 2010 18.80 18.94 18.73 18.94 204,030 +0.17(+0.91%)
Feb 09, 2010 18.73 18.93 18.59 18.77 224,856 +0.17(+0.91%)
Feb 08, 2010 18.42 18.79 18.42 18.60 169,919 +0.10(+0.54%)
Feb 05, 2010 18.63 18.77 18.26 18.50 299,886 -0.04(-0.22%)
Feb 04, 2010 18.63 18.97 18.32 18.54 304,245 -0.02(-0.11%)
Feb 03, 2010 18.29 18.66 18.17 18.56 343,908 +0.14(+0.76%)
Feb 02, 2010 18.25 18.46 18.10 18.42 202,316 +0.17(+0.96%)
Feb 01, 2010 18.50 18.50 18.13 18.25 218,057 -0.10(-0.57%)
Jan 29, 2010 18.58 18.63 18.34 18.35 296,697 +0.00(+0.00%)
Jan 28, 2010 18.24 18.47 18.13 18.35 394,552 +0.23(+1.27%)
Jan 27, 2010 17.85 18.18 17.80 18.12 313,063 +0.27(+1.51%)
Jan 26, 2010 17.89 17.95 17.81 17.85 196,162 -0.04(-0.22%)
Jan 25, 2010 17.95 18.16 17.86 17.89 392,000 -0.02(-0.11%)
Jan 22, 2010 18.00 18.05 17.90 17.91 295,640 +0.00(+0.00%)
Jan 21, 2010 18.15 18.16 17.85 17.91 374,209 -0.14(-0.78%)
Jan 20, 2010 18.35 18.39 17.95 18.05 474,389 -0.27(-1.47%)
Jan 19, 2010 18.31 18.37 18.21 18.32 378,666 +0.07(+0.38%)
Jan 15, 2010 18.50 18.25 18.25 18.25 606,800 -0.22(-1.19%)
Jan 14, 2010 18.65 18.68 18.42 18.47 511,505 -0.20(-1.07%)
Jan 13, 2010 18.58 18.85 18.58 18.67 294,837 +0.06(+0.32%)
Jan 12, 2010 18.75 18.77 18.55 18.61 314,588 -0.11(-0.59%)
Jan 11, 2010 19.66 19.70 18.68 18.72 1,453,527 -0.76(-3.90%)
Jan 08, 2010 19.05 19.50 19.05 19.48 163,089 +0.31(+1.62%)
Jan 07, 2010 19.13 19.21 19.04 19.17 194,599 +0.03(+0.16%)
Jan 06, 2010 19.03 19.15 19.00 19.14 190,944 +0.08(+0.42%)
Jan 05, 2010 18.96 19.13 18.91 19.06 253,657 +0.06(+0.32%)
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.