Hillenbrand Inc (NY: HI )

50.09 USD -0.40 (-0.79%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.29 23.29 22.95 22.95 250,054 -0.18(-0.78%)
Mar 29, 2012 22.88 23.17 22.80 23.13 206,348 +0.11(+0.48%)
Mar 28, 2012 23.03 23.24 22.92 23.02 281,189 +0.05(+0.22%)
Mar 27, 2012 23.13 23.13 22.88 22.97 211,106 -0.13(-0.56%)
Mar 26, 2012 23.08 23.10 22.67 23.10 373,225 +0.17(+0.74%)
Mar 23, 2012 22.96 22.99 22.74 22.93 173,327 -0.06(-0.26%)
Mar 22, 2012 22.83 23.01 22.64 22.99 181,652 -0.03(-0.13%)
Mar 21, 2012 23.09 23.20 22.91 23.02 128,087 +0.03(+0.13%)
Mar 20, 2012 23.00 23.20 22.76 22.99 208,593 -0.03(-0.13%)
Mar 19, 2012 22.97 23.32 22.87 23.02 229,506 +0.04(+0.17%)
Mar 16, 2012 23.30 23.30 22.98 22.98 459,997 -0.29(-1.25%)
Mar 15, 2012 23.10 23.34 22.84 23.27 171,028 +0.15(+0.65%)
Mar 14, 2012 23.61 23.72 23.04 23.12 175,003 -0.72(-3.02%)
Mar 13, 2012 23.54 23.84 23.41 23.84 217,965 +0.47(+2.01%)
Mar 12, 2012 23.25 23.53 23.13 23.37 195,556 +0.18(+0.78%)
Mar 09, 2012 23.17 23.53 23.11 23.19 252,488 +0.04(+0.17%)
Mar 08, 2012 23.01 23.19 22.78 23.15 165,136 +0.32(+1.40%)
Mar 07, 2012 22.87 22.93 22.70 22.83 147,934 +0.05(+0.22%)
Mar 06, 2012 22.77 23.05 22.69 22.78 217,392 -0.25(-1.09%)
Mar 05, 2012 22.65 23.11 22.40 23.03 293,608 +0.27(+1.19%)
Mar 02, 2012 23.03 23.03 22.70 22.76 397,427 -0.27(-1.17%)
Mar 01, 2012 23.15 23.28 23.00 23.03 269,979 +0.06(+0.26%)
Feb 29, 2012 23.33 23.41 22.97 22.97 354,132 -0.34(-1.46%)
Feb 28, 2012 23.49 23.53 23.14 23.31 266,425 -0.15(-0.64%)
Feb 27, 2012 23.16 23.55 22.87 23.46 219,946 +0.14(+0.60%)
Feb 24, 2012 23.24 23.51 23.14 23.32 118,021 +0.11(+0.47%)
Feb 23, 2012 22.95 23.22 22.85 23.21 253,063 +0.25(+1.09%)
Feb 22, 2012 23.19 23.29 22.94 22.96 224,799 -0.28(-1.20%)
Feb 21, 2012 23.81 23.81 23.21 23.24 190,484 -0.45(-1.90%)
Feb 17, 2012 23.91 23.94 23.58 23.69 151,973 -0.13(-0.55%)
Feb 16, 2012 23.23 23.83 23.23 23.82 246,240 +0.66(+2.85%)
Feb 15, 2012 23.62 23.67 23.11 23.16 208,359 -0.35(-1.49%)
Feb 14, 2012 23.59 23.69 23.34 23.51 159,437 -0.11(-0.47%)
Feb 13, 2012 23.75 23.85 23.57 23.62 215,552 +0.06(+0.25%)
Feb 10, 2012 23.67 23.73 23.46 23.56 220,865 -0.14(-0.59%)
Feb 09, 2012 23.90 23.92 23.67 23.70 168,277 +0.00(+0.00%)
Feb 08, 2012 23.61 23.88 23.40 23.70 351,730 +0.15(+0.64%)
Feb 07, 2012 23.20 23.62 23.05 23.55 206,456 +0.33(+1.42%)
Feb 06, 2012 23.59 23.73 22.96 23.22 284,371 -0.60(-2.52%)
Feb 03, 2012 23.83 24.18 23.73 23.82 264,872 +0.36(+1.53%)
Feb 02, 2012 23.73 23.94 23.01 23.46 441,778 -0.44(-1.84%)
Feb 01, 2012 23.55 24.01 23.38 23.90 395,209 +0.45(+1.92%)
Jan 31, 2012 23.38 23.71 23.35 23.45 242,960 +0.24(+1.03%)
Jan 30, 2012 23.32 23.51 22.90 23.21 291,913 -0.28(-1.19%)
Jan 27, 2012 23.47 23.68 23.42 23.49 323,920 -0.11(-0.47%)
Jan 26, 2012 23.59 23.73 23.45 23.60 320,573 +0.05(+0.21%)
Jan 25, 2012 23.36 23.59 23.08 23.55 293,194 +0.15(+0.64%)
Jan 24, 2012 23.21 23.47 23.00 23.40 388,879 +0.01(+0.04%)
Jan 23, 2012 23.46 23.50 23.11 23.39 227,591 -0.07(-0.30%)
Jan 20, 2012 22.65 23.50 22.59 23.46 412,541 +0.75(+3.30%)
Jan 19, 2012 22.72 22.84 22.44 22.71 248,368 +0.00(+0.00%)
Jan 18, 2012 22.47 22.71 22.37 22.71 184,876 +0.26(+1.16%)
Jan 17, 2012 22.51 22.71 22.39 22.45 213,593 +0.09(+0.40%)
Jan 13, 2012 22.30 22.48 22.20 22.36 131,406 -0.23(-1.02%)
Jan 12, 2012 22.47 22.60 22.19 22.59 190,506 +0.20(+0.89%)
Jan 11, 2012 22.40 22.54 22.27 22.39 239,600 -0.06(-0.27%)
Jan 10, 2012 22.63 22.64 22.36 22.45 167,360 +0.14(+0.63%)
Jan 09, 2012 22.49 22.50 22.04 22.31 163,221 -0.08(-0.36%)
Jan 06, 2012 22.39 22.60 22.11 22.39 202,446 -0.04(-0.18%)
Jan 05, 2012 22.29 22.62 21.95 22.43 176,966 +0.08(+0.36%)
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.