Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.10 24.12 23.89 24.04 220,531 -0.02(-0.07%)
May 29, 2014 24.00 24.11 23.84 24.05 306,594 +0.08(+0.33%)
May 28, 2014 23.85 24.12 23.81 23.97 275,181 +0.08(+0.33%)
May 27, 2014 23.68 24.00 23.54 23.89 209,216 +0.32(+1.35%)
May 23, 2014 23.42 23.58 23.58 23.58 174,535 +0.15(+0.64%)
May 22, 2014 23.23 23.47 23.18 23.43 75,533 +0.17(+0.75%)
May 21, 2014 23.21 23.35 22.94 23.25 163,879 +0.12(+0.51%)
May 20, 2014 23.64 23.66 23.00 23.13 328,288 -0.61(-2.57%)
May 19, 2014 23.28 23.74 23.16 23.74 205,982 +0.40(+1.73%)
May 16, 2014 23.07 23.35 22.95 23.34 259,580 +0.13(+0.58%)
May 15, 2014 23.31 23.38 22.96 23.20 308,609 -0.33(-1.38%)
May 14, 2014 23.94 23.96 23.46 23.53 482,874 -0.58(-2.40%)
May 13, 2014 24.48 24.71 23.99 24.11 829,228 -0.42(-1.71%)
May 12, 2014 24.00 24.62 23.93 24.53 364,616 +0.70(+2.93%)
May 09, 2014 23.50 23.86 23.50 23.83 186,684 +0.21(+0.87%)
May 08, 2014 23.73 23.90 23.50 23.62 343,388 -0.07(-0.30%)
May 07, 2014 23.70 23.75 23.16 23.69 461,542 +0.06(+0.27%)
May 06, 2014 23.80 23.99 23.60 23.63 335,403 -0.24(-1.00%)
May 05, 2014 23.99 24.18 23.75 23.87 330,959 -0.25(-1.02%)
May 02, 2014 24.04 24.30 23.96 24.12 178,427 +0.16(+0.66%)
May 01, 2014 24.04 24.09 23.73 23.96 270,799 -0.17(-0.69%)
Apr 30, 2014 23.81 24.16 23.64 24.12 238,749 +0.21(+0.86%)
Apr 29, 2014 23.98 24.17 23.89 23.92 161,331 +0.09(+0.37%)
Apr 28, 2014 24.16 24.19 23.54 23.83 263,634 -0.28(-1.15%)
Apr 25, 2014 24.50 24.50 23.96 24.11 210,849 -0.47(-1.91%)
Apr 24, 2014 24.77 24.81 24.44 24.58 156,230 -0.03(-0.13%)
Apr 23, 2014 24.91 24.91 24.51 24.61 179,741 -0.29(-1.15%)
Apr 22, 2014 24.89 24.98 24.75 24.89 163,826 +0.10(+0.42%)
Apr 21, 2014 24.87 24.95 24.66 24.79 164,560 -0.07(-0.29%)
Apr 17, 2014 24.49 24.86 24.86 24.86 265,899 +0.33(+1.36%)
Apr 16, 2014 24.35 24.54 24.23 24.53 300,952 +0.34(+1.41%)
Apr 15, 2014 24.31 24.38 23.68 24.19 248,381 -0.08(-0.33%)
Apr 14, 2014 24.63 24.78 24.08 24.27 203,385 -0.13(-0.55%)
Apr 11, 2014 24.18 24.52 24.08 24.40 429,881 -0.06(-0.23%)
Apr 10, 2014 24.98 25.00 24.37 24.46 274,260 -0.59(-2.34%)
Apr 09, 2014 25.05 25.18 24.87 25.04 268,928 +0.02(+0.06%)
Apr 08, 2014 25.00 25.21 24.74 25.03 311,210 +0.02(+0.10%)
Apr 07, 2014 25.55 25.77 24.89 25.00 262,774 -0.60(-2.33%)
Apr 04, 2014 26.14 26.14 25.60 25.60 410,693 -0.37(-1.41%)
Apr 03, 2014 25.92 26.08 25.75 25.96 359,913 +0.05(+0.18%)
Apr 02, 2014 25.78 25.94 25.59 25.92 333,149 +0.20(+0.77%)
Apr 01, 2014 25.72 26.05 25.58 25.72 359,082 +0.06(+0.25%)
Mar 31, 2014 25.39 25.80 25.35 25.65 276,904 +0.42(+1.67%)
Mar 28, 2014 25.13 25.67 25.13 25.23 216,892 +0.11(+0.44%)
Mar 27, 2014 25.13 25.30 25.01 25.12 279,469 -0.07(-0.28%)
Mar 26, 2014 25.51 25.67 25.19 25.19 266,369 -0.22(-0.87%)
Mar 25, 2014 25.65 25.77 25.34 25.42 210,379 -0.07(-0.28%)
Mar 24, 2014 25.71 25.87 25.23 25.49 245,500 -0.25(-0.96%)
Mar 21, 2014 25.71 26.05 25.55 25.73 515,206 +0.08(+0.31%)
Mar 20, 2014 25.29 25.69 25.22 25.65 288,551 +0.37(+1.47%)
Mar 19, 2014 25.61 25.70 25.16 25.28 370,308 -0.36(-1.42%)
Mar 18, 2014 25.23 25.77 25.10 25.65 551,069 +0.34(+1.35%)
Mar 17, 2014 25.10 25.35 24.97 25.31 279,910 +0.37(+1.46%)
Mar 14, 2014 24.66 25.07 24.66 24.94 280,620 +0.21(+0.87%)
Mar 13, 2014 24.86 24.99 24.66 24.73 325,066 -0.09(-0.36%)
Mar 12, 2014 24.45 24.84 24.43 24.82 254,171 +0.18(+0.74%)
Mar 11, 2014 25.00 25.03 24.59 24.63 265,841 -0.36(-1.45%)
Mar 10, 2014 24.84 25.07 24.71 25.00 294,506 +0.12(+0.48%)
Mar 07, 2014 24.79 24.93 24.68 24.88 276,600 +0.16(+0.64%)
Mar 06, 2014 24.56 24.93 24.39 24.72 353,713 +0.18(+0.74%)
Mar 05, 2014 24.40 24.56 24.25 24.54 287,530 +0.17(+0.68%)
Mar 04, 2014 24.03 24.79 23.99 24.37 540,254 +0.65(+2.76%)
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.