Skip to main content

Hillenbrand Inc (NY: HI )

27.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.25 25.66 25.21 25.51 278,431 +0.42(+1.67%)
Mar 28, 2014 24.99 25.53 24.99 25.10 218,088 +0.11(+0.44%)
Mar 27, 2014 24.99 25.16 24.88 24.99 281,010 -0.07(-0.28%)
Mar 26, 2014 25.37 25.53 25.05 25.06 267,838 -0.22(-0.87%)
Mar 25, 2014 25.51 25.62 25.20 25.28 211,539 -0.07(-0.28%)
Mar 24, 2014 25.57 25.73 25.10 25.35 246,854 -0.24(-0.96%)
Mar 21, 2014 25.57 25.91 25.41 25.59 518,046 +0.08(+0.31%)
Mar 20, 2014 25.15 25.55 25.08 25.51 290,142 +0.37(+1.48%)
Mar 19, 2014 25.47 25.56 25.02 25.14 372,350 -0.36(-1.42%)
Mar 18, 2014 25.09 25.63 24.96 25.51 554,108 +0.34(+1.35%)
Mar 17, 2014 24.96 25.21 24.84 25.17 281,453 +0.36(+1.46%)
Mar 14, 2014 24.52 24.93 24.52 24.80 282,168 +0.21(+0.87%)
Mar 13, 2014 24.73 24.85 24.53 24.59 326,858 -0.09(-0.36%)
Mar 12, 2014 24.31 24.70 24.30 24.68 255,577 +0.18(+0.74%)
Mar 11, 2014 24.86 24.89 24.46 24.50 267,311 -0.36(-1.45%)
Mar 10, 2014 24.70 24.93 24.58 24.86 296,135 +0.12(+0.48%)
Mar 07, 2014 24.66 24.80 24.55 24.74 278,130 +0.16(+0.64%)
Mar 06, 2014 24.43 24.79 24.26 24.59 355,669 +0.18(+0.74%)
Mar 05, 2014 24.26 24.43 24.11 24.40 289,120 +0.16(+0.68%)
Mar 04, 2014 23.90 24.66 23.86 24.24 543,241 +0.65(+2.76%)
Mar 03, 2014 23.25 23.73 23.21 23.59 387,670 +0.16(+0.67%)
Feb 28, 2014 23.44 23.71 23.37 23.43 222,232 +0.05(+0.23%)
Feb 27, 2014 23.38 23.47 23.07 23.38 357,994 -0.10(-0.43%)
Feb 26, 2014 23.10 23.79 23.07 23.48 295,812 +0.41(+1.77%)
Feb 25, 2014 23.14 23.29 23.00 23.07 158,821 -0.05(-0.24%)
Feb 24, 2014 23.06 23.30 23.01 23.13 281,465 +0.05(+0.20%)
Feb 21, 2014 23.06 23.12 22.95 23.08 233,591 +0.11(+0.48%)
Feb 20, 2014 22.93 23.07 22.82 22.97 185,494 +0.00(+0.00%)
Feb 19, 2014 23.03 23.24 22.94 22.97 296,303 -0.20(-0.88%)
Feb 18, 2014 23.28 23.38 23.03 23.17 216,587 -0.12(-0.50%)
Feb 14, 2014 23.24 23.29 23.29 23.29 375,279 +0.05(+0.24%)
Feb 13, 2014 22.23 23.25 22.23 23.24 533,393 +0.87(+3.89%)
Feb 12, 2014 21.96 22.45 21.96 22.37 541,204 +0.43(+1.97%)
Feb 11, 2014 21.68 22.02 21.63 21.93 279,706 +0.33(+1.52%)
Feb 10, 2014 21.90 21.91 21.45 21.61 432,987 -0.27(-1.25%)
Feb 07, 2014 21.70 21.95 21.55 21.88 280,212 +0.21(+0.98%)
Feb 06, 2014 22.12 22.26 21.63 21.67 365,537 -0.32(-1.46%)
Feb 05, 2014 20.46 22.77 20.39 21.99 1,218,739 +1.50(+7.31%)
Feb 04, 2014 20.59 20.72 20.41 20.49 312,325 -0.05(-0.27%)
Feb 03, 2014 21.21 21.28 20.54 20.55 420,025 -0.68(-3.21%)
Jan 31, 2014 20.97 21.35 20.82 21.23 277,764 -0.09(-0.40%)
Jan 30, 2014 21.36 21.42 21.14 21.32 196,361 +0.13(+0.63%)
Jan 29, 2014 21.22 21.44 21.13 21.18 210,540 -0.26(-1.21%)
Jan 28, 2014 21.39 21.48 21.13 21.44 292,258 +0.05(+0.26%)
Jan 27, 2014 21.70 21.78 21.26 21.39 230,430 -0.32(-1.48%)
Jan 24, 2014 22.33 22.39 21.61 21.71 259,937 -0.80(-3.55%)
Jan 23, 2014 22.50 22.53 22.30 22.51 309,626 -0.01(-0.03%)
Jan 22, 2014 22.55 22.59 22.46 22.51 132,139 -0.05(-0.24%)
Jan 21, 2014 22.77 22.77 22.53 22.57 203,384 -0.09(-0.38%)
Jan 17, 2014 22.39 22.66 22.66 22.66 249,548 +0.17(+0.77%)
Jan 16, 2014 22.39 22.54 22.33 22.48 350,835 +0.00(+0.00%)
Jan 15, 2014 22.35 22.70 22.32 22.48 535,298 +0.13(+0.60%)
Jan 14, 2014 22.35 22.38 22.15 22.35 244,655 +0.07(+0.32%)
Jan 13, 2014 22.37 22.49 22.16 22.28 421,976 -0.20(-0.91%)
Jan 10, 2014 22.53 22.57 22.30 22.48 317,861 -0.12(-0.52%)
Jan 09, 2014 22.66 22.70 22.52 22.60 342,095 -0.02(-0.10%)
Jan 08, 2014 22.63 22.68 22.34 22.62 309,166 -0.08(-0.35%)
Jan 07, 2014 22.70 22.76 22.59 22.70 131,027 +0.12(+0.52%)
Jan 06, 2014 22.77 22.77 22.50 22.59 274,104 -0.09(-0.41%)
Jan 03, 2014 22.60 22.76 22.36 22.68 177,247 +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.