Skip to main content

Hillenbrand Inc (NY: HI )

27.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 29, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 28, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 25, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 24, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 23, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 21, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 17, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 16, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 15, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 14, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 11, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 10, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 09, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 08, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 07, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 04, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 03, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 02, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Apr 01, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Mar 31, 2003 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Mar 28, 2003 18.42 18.49 17.92 18.13 148,031,296 +0.02(+0.11%)
Mar 27, 2003 18.09 18.31 17.97 18.12 23,569,128 +0.03(+0.18%)
Mar 26, 2003 17.79 18.36 17.79 18.08 21,530,948 +0.13(+0.71%)
Mar 25, 2003 17.35 17.96 17.35 17.96 15,415,160 +0.61(+3.51%)
Mar 24, 2003 17.83 17.92 17.26 17.35 20,243,322 -0.83(-4.59%)
Mar 21, 2003 18.22 18.31 18.08 18.18 25,331,288 +0.38(+2.13%)
Mar 20, 2003 18.13 18.31 17.80 17.80 16,673,467 -0.44(-2.43%)
Mar 19, 2003 18.28 18.56 18.03 18.24 17,834,622 +0.16(+0.89%)
Mar 18, 2003 18.15 18.15 17.96 18.08 8,597,315 +0.03(+0.14%)
Mar 17, 2003 17.64 18.13 17.64 18.06 13,928,551 +0.42(+2.36%)
Mar 14, 2003 17.90 17.90 17.60 17.64 7,598,185 -0.24(-1.36%)
Mar 13, 2003 17.73 17.96 17.51 17.88 7,983,054 +0.38(+2.20%)
Mar 12, 2003 17.20 17.50 17.06 17.50 7,601,772 +0.13(+0.74%)
Mar 11, 2003 17.28 17.57 17.24 17.37 7,687,541 +0.20(+1.16%)
Mar 10, 2003 17.51 17.61 17.12 17.17 7,631,557 -0.50(-2.83%)
Mar 07, 2003 17.38 17.78 17.35 17.67 6,050,135 +0.13(+0.77%)
Mar 06, 2003 17.89 17.89 17.54 17.54 5,066,133 -0.47(-2.60%)
Mar 05, 2003 17.88 18.01 17.83 18.01 3,798,157 +0.13(+0.75%)
Mar 04, 2003 17.97 17.98 17.85 17.87 4,178,191 -0.15(-0.82%)
Mar 03, 2003 18.08 18.21 17.94 18.02 4,540,291 +0.11(+0.61%)
Feb 28, 2003 17.84 17.99 17.83 17.91 4,348,169 +0.13(+0.72%)
Feb 27, 2003 17.56 17.79 17.50 17.78 4,521,734 +0.22(+1.24%)
Feb 26, 2003 17.54 17.67 17.46 17.56 6,381,671 -0.10(-0.58%)
Feb 25, 2003 17.68 17.70 17.35 17.67 5,063,014 +0.04(+0.22%)
Feb 24, 2003 17.73 17.80 17.60 17.63 5,018,726 -0.13(-0.76%)
Feb 21, 2003 17.64 17.77 17.50 17.76 3,739,834 +0.12(+0.69%)
Feb 20, 2003 17.81 17.81 17.58 17.64 4,239,633 -0.11(-0.61%)
Feb 19, 2003 17.77 17.84 17.67 17.75 4,758,612 +0.07(+0.40%)
Feb 18, 2003 17.54 17.78 17.53 17.68 2,999,415 +0.24(+1.36%)
Feb 14, 2003 17.31 17.44 17.11 17.44 5,900,118 +0.11(+0.63%)
Feb 13, 2003 17.32 17.44 17.23 17.33 8,345,778 +0.14(+0.82%)
Feb 12, 2003 17.12 17.31 17.12 17.19 6,372,470 +0.13(+0.75%)
Feb 11, 2003 17.11 17.17 17.01 17.06 4,045,015 -0.01(-0.07%)
Feb 10, 2003 17.06 17.17 16.97 17.08 4,605,164 +0.05(+0.30%)
Feb 07, 2003 17.19 17.27 17.03 17.03 4,378,266 +0.06(+0.38%)
Feb 06, 2003 17.03 17.14 16.94 16.96 5,638,601 -0.13(-0.75%)
Feb 05, 2003 17.18 17.29 16.99 17.09 7,671,635 -0.07(-0.41%)
Feb 04, 2003 17.25 17.25 16.97 17.16 5,984,639 -0.18(-1.04%)
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.