Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 28, 2014 23.57 23.84 23.50 23.56 221,009 +0.06(+0.23%)
Feb 27, 2014 23.51 23.60 23.20 23.51 356,025 -0.10(-0.43%)
Feb 26, 2014 23.23 23.92 23.20 23.61 294,185 +0.41(+1.77%)
Feb 25, 2014 23.27 23.42 23.13 23.20 157,947 -0.06(-0.24%)
Feb 24, 2014 23.19 23.43 23.14 23.25 279,917 +0.05(+0.20%)
Feb 21, 2014 23.19 23.25 23.08 23.21 232,306 +0.11(+0.48%)
Feb 20, 2014 23.06 23.20 22.95 23.10 184,474 +0.00(+0.00%)
Feb 19, 2014 23.16 23.36 23.07 23.10 294,673 -0.21(-0.88%)
Feb 18, 2014 23.40 23.51 23.16 23.30 215,395 -0.12(-0.51%)
Feb 14, 2014 23.36 23.42 23.42 23.42 373,215 +0.06(+0.24%)
Feb 13, 2014 22.36 23.38 22.36 23.36 530,460 +0.88(+3.89%)
Feb 12, 2014 22.08 22.58 22.08 22.49 538,227 +0.43(+1.97%)
Feb 11, 2014 21.80 22.14 21.75 22.06 278,167 +0.33(+1.52%)
Feb 10, 2014 22.02 22.03 21.57 21.72 430,606 -0.28(-1.25%)
Feb 07, 2014 21.82 22.07 21.67 22.00 278,671 +0.21(+0.98%)
Feb 06, 2014 22.25 22.38 21.75 21.79 363,526 -0.32(-1.46%)
Feb 05, 2014 20.57 22.89 20.50 22.11 1,212,036 +1.51(+7.31%)
Feb 04, 2014 20.71 20.84 20.52 20.60 310,608 -0.06(-0.27%)
Feb 03, 2014 21.33 21.40 20.65 20.66 417,715 -0.69(-3.21%)
Jan 31, 2014 21.09 21.47 20.93 21.35 276,236 -0.09(-0.40%)
Jan 30, 2014 21.48 21.54 21.26 21.43 195,281 +0.13(+0.63%)
Jan 29, 2014 21.34 21.56 21.24 21.30 209,382 -0.26(-1.21%)
Jan 28, 2014 21.50 21.59 21.24 21.56 290,651 +0.06(+0.26%)
Jan 27, 2014 21.82 21.90 21.38 21.50 229,162 -0.32(-1.48%)
Jan 24, 2014 22.45 22.51 21.73 21.83 258,507 -0.80(-3.55%)
Jan 23, 2014 22.62 22.66 22.43 22.63 307,923 -0.01(-0.03%)
Jan 22, 2014 22.67 22.72 22.58 22.64 131,412 -0.06(-0.24%)
Jan 21, 2014 22.90 22.90 22.66 22.69 202,265 -0.09(-0.38%)
Jan 17, 2014 22.51 22.78 22.78 22.78 248,176 +0.17(+0.77%)
Jan 16, 2014 22.51 22.66 22.45 22.61 348,906 +0.00(+0.00%)
Jan 15, 2014 22.47 22.83 22.45 22.61 532,354 +0.13(+0.60%)
Jan 14, 2014 22.47 22.51 22.27 22.47 243,310 +0.07(+0.32%)
Jan 13, 2014 22.49 22.62 22.28 22.40 419,656 -0.21(-0.91%)
Jan 10, 2014 22.66 22.69 22.42 22.61 316,113 -0.12(-0.52%)
Jan 09, 2014 22.79 22.83 22.65 22.73 340,214 -0.02(-0.10%)
Jan 08, 2014 22.76 22.80 22.47 22.75 307,465 -0.08(-0.35%)
Jan 07, 2014 22.83 22.89 22.72 22.83 130,307 +0.12(+0.52%)
Jan 06, 2014 22.89 22.89 22.62 22.71 272,596 -0.09(-0.41%)
Jan 03, 2014 22.73 22.88 22.48 22.80 176,272 +0.06(+0.24%)
Jan 02, 2014 23.07 23.07 22.41 22.75 330,874 -0.45(-1.94%)
Dec 31, 2013 23.22 23.20 23.20 23.20 291,800 +0.05(+0.20%)
Dec 30, 2013 23.10 23.18 23.00 23.15 176,796 +0.06(+0.24%)
Dec 27, 2013 23.07 23.12 22.86 23.10 274,570 +0.12(+0.51%)
Dec 26, 2013 22.87 23.03 22.74 22.98 327,489 +0.15(+0.66%)
Dec 24, 2013 22.28 22.84 22.28 22.83 165,789 +0.63(+2.84%)
Dec 23, 2013 22.64 22.70 22.07 22.20 583,704 -0.30(-1.33%)
Dec 20, 2013 22.81 22.81 22.34 22.50 1,037,132 -0.24(-1.04%)
Dec 19, 2013 22.54 22.77 22.42 22.73 805,237 +0.23(+1.02%)
Dec 18, 2013 22.52 22.61 22.23 22.51 395,751 +0.06(+0.25%)
Dec 17, 2013 22.47 22.51 22.33 22.45 204,187 -0.05(-0.21%)
Dec 16, 2013 22.16 22.58 22.06 22.50 239,531 +0.48(+2.18%)
Dec 13, 2013 21.98 22.23 21.92 22.02 305,884 -0.08(-0.37%)
Dec 12, 2013 22.06 22.21 21.78 22.10 278,120 +0.06(+0.28%)
Dec 11, 2013 22.45 22.45 21.96 22.03 211,625 -0.34(-1.51%)
Dec 10, 2013 22.43 22.48 22.23 22.37 297,013 -0.15(-0.66%)
Dec 09, 2013 22.32 22.53 22.32 22.52 193,489 +0.19(+0.84%)
Dec 06, 2013 22.32 22.46 22.29 22.33 156,037 +0.15(+0.67%)
Dec 05, 2013 22.19 22.41 22.14 22.18 309,349 +0.06(+0.28%)
Dec 04, 2013 21.93 22.44 21.86 22.12 472,164 +0.16(+0.75%)
Dec 03, 2013 22.11 22.17 21.93 21.96 908,335 -0.23(-1.02%)
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.