Indicators

Hillenbrand Inc (NY: HI )

44.68 -0.63 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.55	11.10	10.55	10.96	265,341	+0.41(+3.89%)
Mar 30, 2009	10.96	10.96	10.45	10.55	483,551	-0.43(-3.93%)
Mar 26, 2009	10.20	10.99	10.05	10.99	539,970	+0.93(+9.26%)
Mar 25, 2009	10.49	10.72	10.03	10.05	1,000,764	-0.53(-4.98%)
Mar 24, 2009	11.11	11.18	10.56	10.58	431,188	-0.47(-4.22%)
Mar 23, 2009	11.03	11.05	10.83	11.05	450,358	+0.19(+1.77%)
Mar 20, 2009	10.84	11.09	10.79	10.86	323,629	-0.05(-0.50%)
Mar 19, 2009	11.18	11.24	10.69	10.91	518,563	-0.07(-0.62%)
Mar 18, 2009	11.54	11.61	10.92	10.98	592,095	-0.49(-4.30%)
Mar 17, 2009	11.38	11.54	11.32	11.47	331,319	+0.05(+0.48%)
Mar 16, 2009	11.64	11.64	11.29	11.42	316,308	-0.05(-0.48%)
Mar 13, 2009	11.43	11.64	11.14	11.47	0	-0.07(-0.59%)
Mar 12, 2009	10.65	11.61	10.65	11.54	617,498	+0.79(+7.32%)
Mar 11, 2009	11.10	11.10	10.72	10.75	387,261	-0.10(-0.95%)
Mar 10, 2009	10.75	11.03	10.56	10.86	585,330	+0.25(+2.32%)
Mar 09, 2009	10.70	11.07	10.50	10.61	778,619	-0.38(-3.49%)
Mar 06, 2009	10.67	11.04	10.34	10.99	0	+0.27(+2.49%)
Mar 05, 2009	10.92	10.98	10.73	10.73	502,937	-0.37(-3.33%)
Mar 04, 2009	11.66	11.68	11.05	11.10	417,265	+0.25(+2.27%)

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.