Indicators

Hillenbrand Inc (NY: HI )

49.41 +0.96 (+1.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	29.12	29.46	28.07	29.24	6,823,615	+1.62(+5.88%)
Jul 30, 2002	27.31	27.99	26.62	27.61	8,357,600	+0.31(+1.13%)
Jul 29, 2002	26.72	28.08	26.64	27.31	8,860,075	+1.50(+5.82%)
Jul 26, 2002	27.00	27.07	25.19	25.80	9,700,111	-0.78(-2.94%)
Jul 25, 2002	26.78	28.13	25.94	26.59	7,214,299	-0.80(-2.93%)
Jul 24, 2002	23.85	27.75	23.16	27.39	11,514,158	+2.52(+10.14%)
Jul 23, 2002	26.62	27.10	24.03	24.87	9,629,330	-1.75(-6.57%)
Jul 22, 2002	27.75	28.07	26.11	26.61	9,508,053	-1.29(-4.62%)
Jul 19, 2002	29.07	29.07	27.73	27.90	6,831,496	-1.13(-3.89%)
Jul 17, 2002	30.15	31.00	27.89	29.03	16,580,060	-2.69(-8.49%)
Jul 12, 2002	31.35	32.09	30.42	31.73	218,911	+0.89(+2.89%)
Jul 11, 2002	30.16	31.14	29.25	30.83	7,140,453	+0.64(+2.11%)
Jul 10, 2002	32.65	32.66	30.05	30.20	7,870,158	-2.04(-6.33%)
Jul 09, 2002	33.95	33.95	32.24	32.24	5,875,729	-1.71(-5.03%)
Jul 08, 2002	33.99	34.84	33.51	33.95	2,961,871	-0.32(-0.92%)
Jul 05, 2002	33.23	34.31	33.20	34.26	2,037,481	+1.34(+4.06%)
Jul 04, 2002	32.68	33.23	32.38	32.92	3,409,910	+0.00(+0.00%)
Jul 03, 2002	32.68	33.23	32.38	32.92	3,409,910	+0.31(+0.95%)
Jul 02, 2002	32.84	33.37	32.05	32.62	4,772,561	-0.23(-0.69%)

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.