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 (%)
Mar 31, 2009	10.56	11.10	10.56	10.97	265,212	+0.41(+3.89%)
Mar 30, 2009	10.96	10.96	10.46	10.56	483,317	-0.43(-3.93%)
Mar 26, 2009	10.20	10.99	10.06	10.99	539,708	+0.93(+9.26%)
Mar 25, 2009	10.49	10.72	10.03	10.06	1,000,279	-0.53(-4.98%)
Mar 24, 2009	11.11	11.18	10.57	10.59	430,979	-0.47(-4.22%)
Mar 23, 2009	11.04	11.05	10.83	11.05	450,140	+0.19(+1.77%)
Mar 20, 2009	10.85	11.09	10.80	10.86	323,472	-0.05(-0.50%)
Mar 19, 2009	11.19	11.24	10.70	10.92	518,312	-0.07(-0.62%)
Mar 18, 2009	11.55	11.61	10.93	10.98	591,808	-0.49(-4.30%)
Mar 17, 2009	11.39	11.55	11.33	11.48	331,159	+0.05(+0.48%)
Mar 16, 2009	11.65	11.65	11.29	11.42	316,154	-0.05(-0.48%)
Mar 13, 2009	11.44	11.65	11.14	11.48	0	-0.07(-0.59%)
Mar 12, 2009	10.65	11.61	10.65	11.55	617,198	+0.79(+7.32%)
Mar 11, 2009	11.10	11.10	10.72	10.76	387,073	-0.10(-0.95%)
Mar 10, 2009	10.76	11.04	10.57	10.86	585,046	+0.25(+2.32%)
Mar 09, 2009	10.70	11.07	10.50	10.61	778,241	-0.38(-3.49%)
Mar 06, 2009	10.68	11.05	10.35	11.00	0	+0.27(+2.49%)
Mar 05, 2009	10.92	10.99	10.73	10.73	502,693	-0.37(-3.33%)
Mar 04, 2009	11.66	11.68	11.05	11.10	417,062	+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.