Skip to main content

Hillenbrand Inc (NY: HI )

28.34 +0.89 (+3.26%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.23 25.64 25.19 25.50 278,566 +0.42(+1.67%)
Mar 28, 2014 24.98 25.52 24.98 25.08 218,193 +0.11(+0.44%)
Mar 27, 2014 24.98 25.15 24.86 24.97 281,146 -0.07(-0.28%)
Mar 26, 2014 25.36 25.52 25.04 25.04 267,968 -0.22(-0.87%)
Mar 25, 2014 25.49 25.61 25.19 25.27 211,642 -0.07(-0.28%)
Mar 24, 2014 25.56 25.71 25.08 25.34 246,974 -0.24(-0.96%)
Mar 21, 2014 25.56 25.90 25.40 25.58 518,298 +0.08(+0.31%)
Mar 20, 2014 25.14 25.54 25.07 25.50 290,283 +0.37(+1.48%)
Mar 19, 2014 25.45 25.55 25.01 25.13 372,531 -0.36(-1.42%)
Mar 18, 2014 25.08 25.62 24.95 25.49 554,377 +0.34(+1.35%)
Mar 17, 2014 24.95 25.19 24.82 25.15 281,590 +0.36(+1.46%)
Mar 14, 2014 24.51 24.92 24.51 24.79 282,305 +0.21(+0.87%)
Mar 13, 2014 24.71 24.84 24.52 24.58 327,017 -0.09(-0.36%)
Mar 12, 2014 24.30 24.69 24.28 24.67 255,701 +0.18(+0.74%)
Mar 11, 2014 24.85 24.88 24.45 24.49 267,441 -0.36(-1.45%)
Mar 10, 2014 24.69 24.92 24.57 24.85 296,278 +0.12(+0.48%)
Mar 07, 2014 24.64 24.78 24.53 24.73 278,264 +0.16(+0.64%)
Mar 06, 2014 24.42 24.78 24.25 24.57 355,842 +0.18(+0.74%)
Mar 05, 2014 24.25 24.42 24.10 24.39 289,260 +0.16(+0.68%)
Mar 04, 2014 23.88 24.64 23.84 24.23 543,505 +0.65(+2.76%)
Mar 03, 2014 23.24 23.72 23.20 23.58 387,858 +0.16(+0.67%)
Feb 28, 2014 23.43 23.70 23.36 23.42 222,339 +0.05(+0.23%)
Feb 27, 2014 23.37 23.46 23.06 23.37 358,168 -0.10(-0.43%)
Feb 26, 2014 23.09 23.78 23.06 23.47 295,956 +0.41(+1.77%)
Feb 25, 2014 23.13 23.28 22.99 23.06 158,898 -0.05(-0.24%)
Feb 24, 2014 23.05 23.29 23.00 23.12 281,602 +0.05(+0.20%)
Feb 21, 2014 23.05 23.11 22.94 23.07 233,704 +0.11(+0.48%)
Feb 20, 2014 22.92 23.06 22.81 22.96 185,584 +0.00(+0.00%)
Feb 19, 2014 23.02 23.23 22.93 22.96 296,447 -0.20(-0.88%)
Feb 18, 2014 23.26 23.37 23.02 23.16 216,692 -0.12(-0.51%)
Feb 14, 2014 23.23 23.28 23.28 23.28 375,461 +0.05(+0.24%)
Feb 13, 2014 22.22 23.24 22.22 23.23 533,652 +0.87(+3.89%)
Feb 12, 2014 21.95 22.44 21.95 22.36 541,466 +0.43(+1.97%)
Feb 11, 2014 21.67 22.01 21.62 21.92 279,841 +0.33(+1.52%)
Feb 10, 2014 21.89 21.90 21.44 21.59 433,197 -0.27(-1.25%)
Feb 07, 2014 21.69 21.94 21.54 21.87 280,348 +0.21(+0.98%)
Feb 06, 2014 22.11 22.25 21.62 21.66 365,714 -0.32(-1.46%)
Feb 05, 2014 20.45 22.75 20.38 21.98 1,219,330 +1.50(+7.31%)
Feb 04, 2014 20.58 20.71 20.40 20.48 312,477 -0.05(-0.27%)
Feb 03, 2014 21.20 21.27 20.53 20.54 420,229 -0.68(-3.21%)
Jan 31, 2014 20.96 21.34 20.81 21.22 277,898 -0.09(-0.41%)
Jan 30, 2014 21.35 21.41 21.13 21.30 196,457 +0.13(+0.63%)
Jan 29, 2014 21.21 21.43 21.12 21.17 210,642 -0.26(-1.21%)
Jan 28, 2014 21.38 21.47 21.12 21.43 292,400 +0.05(+0.26%)
Jan 27, 2014 21.69 21.77 21.25 21.38 230,541 -0.32(-1.48%)
Jan 24, 2014 22.32 22.38 21.60 21.70 260,063 -0.80(-3.55%)
Jan 23, 2014 22.49 22.52 22.29 22.50 309,776 -0.01(-0.03%)
Jan 22, 2014 22.54 22.58 22.45 22.50 132,203 -0.05(-0.24%)
Jan 21, 2014 22.76 22.76 22.52 22.56 203,482 -0.09(-0.38%)
Jan 17, 2014 22.38 22.64 22.64 22.64 249,669 +0.17(+0.77%)
Jan 16, 2014 22.38 22.53 22.32 22.47 351,005 +0.00(+0.00%)
Jan 15, 2014 22.34 22.69 22.31 22.47 535,558 +0.13(+0.60%)
Jan 14, 2014 22.34 22.37 22.14 22.34 244,774 +0.07(+0.32%)
Jan 13, 2014 22.36 22.48 22.15 22.27 422,181 -0.20(-0.91%)
Jan 10, 2014 22.52 22.56 22.28 22.47 318,015 -0.12(-0.52%)
Jan 09, 2014 22.65 22.69 22.51 22.59 342,261 -0.02(-0.10%)
Jan 08, 2014 22.62 22.67 22.33 22.61 309,316 -0.08(-0.35%)
Jan 07, 2014 22.69 22.75 22.58 22.69 131,091 +0.12(+0.52%)
Jan 06, 2014 22.75 22.75 22.49 22.57 274,237 -0.09(-0.41%)
Jan 03, 2014 22.59 22.75 22.35 22.67 177,333 +0.05(+0.24%)
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.