Skip to main content

Hillenbrand Inc (NY: HI )

49.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.17 17.23 16.91 16.91 481,095 -0.25(-1.46%)
Feb 28, 2012 17.29 17.32 17.03 17.16 361,943 -0.11(-0.64%)
Feb 27, 2012 17.05 17.34 16.83 17.27 298,801 +0.10(+0.60%)
Feb 24, 2012 17.11 17.31 17.03 17.17 160,334 +0.08(+0.47%)
Feb 23, 2012 16.89 17.09 16.82 17.08 343,791 +0.18(+1.09%)
Feb 22, 2012 17.07 17.14 16.89 16.90 305,394 -0.21(-1.20%)
Feb 21, 2012 17.53 17.53 17.08 17.11 258,776 -0.33(-1.90%)
Feb 17, 2012 17.60 17.62 17.36 17.44 206,458 -0.10(-0.55%)
Feb 16, 2012 17.10 17.54 17.10 17.53 334,522 +0.49(+2.85%)
Feb 15, 2012 17.39 17.42 17.01 17.05 283,060 -0.26(-1.49%)
Feb 14, 2012 17.36 17.44 17.18 17.31 216,598 -0.08(-0.47%)
Feb 13, 2012 17.48 17.56 17.35 17.39 292,831 +0.04(+0.25%)
Feb 10, 2012 17.42 17.47 17.27 17.34 300,049 -0.10(-0.59%)
Feb 09, 2012 17.59 17.61 17.43 17.45 228,607 +0.00(+0.00%)
Feb 08, 2012 17.38 17.58 17.22 17.45 477,832 +0.11(+0.64%)
Feb 07, 2012 17.08 17.39 16.97 17.34 280,474 +0.24(+1.42%)
Feb 06, 2012 17.36 17.47 16.90 17.09 386,323 -0.44(-2.52%)
Feb 03, 2012 17.54 17.80 17.47 17.53 359,834 +0.27(+1.53%)
Feb 02, 2012 17.47 17.62 16.94 17.27 600,164 -0.32(-1.84%)
Feb 01, 2012 17.34 17.67 17.21 17.59 536,899 +0.33(+1.92%)
Jan 31, 2012 17.21 17.45 17.19 17.26 330,066 +0.18(+1.03%)
Jan 30, 2012 17.17 17.31 16.86 17.08 396,569 -0.21(-1.19%)
Jan 27, 2012 17.28 17.43 17.24 17.29 440,052 -0.08(-0.47%)
Jan 26, 2012 17.36 17.47 17.26 17.37 435,505 +0.04(+0.21%)
Jan 25, 2012 17.20 17.36 16.99 17.34 398,310 +0.11(+0.64%)
Jan 24, 2012 17.08 17.28 16.93 17.22 528,300 +0.01(+0.04%)
Jan 23, 2012 17.27 17.30 17.01 17.22 309,187 -0.05(-0.30%)
Jan 20, 2012 16.67 17.30 16.63 17.27 560,445 +0.55(+3.30%)
Jan 19, 2012 16.72 16.81 16.52 16.72 337,413 +0.00(+0.00%)
Jan 18, 2012 16.54 16.72 16.47 16.72 251,157 +0.19(+1.16%)
Jan 17, 2012 16.57 16.72 16.48 16.53 290,170 +0.07(+0.40%)
Jan 13, 2012 16.41 16.55 16.34 16.46 178,517 -0.17(-1.02%)
Jan 12, 2012 16.54 16.64 16.33 16.63 258,806 +0.15(+0.89%)
Jan 11, 2012 16.49 16.59 16.39 16.48 325,501 -0.04(-0.27%)
Jan 10, 2012 16.66 16.67 16.46 16.53 227,362 +0.10(+0.63%)
Jan 09, 2012 16.55 16.56 16.22 16.42 221,739 -0.06(-0.36%)
Jan 06, 2012 16.48 16.64 16.28 16.48 275,027 -0.03(-0.18%)
Jan 05, 2012 16.41 16.65 16.16 16.51 240,412 +0.06(+0.36%)
Jan 04, 2012 16.41 16.61 16.41 16.45 214,259 +0.02(+0.13%)
Dec 30, 2011 16.58 16.67 16.42 16.43 217,925 -0.16(-0.98%)
Dec 29, 2011 16.36 16.64 16.19 16.59 177,039 +0.30(+1.85%)
Dec 28, 2011 16.73 16.74 16.25 16.29 327,171 -0.48(-2.85%)
Dec 27, 2011 16.40 16.80 16.25 16.77 203,363 +0.32(+1.92%)
Dec 23, 2011 16.41 16.54 16.41 16.45 121,404 +0.00(+0.00%)
Dec 21, 2011 16.24 16.50 16.08 16.45 638,833 +0.13(+0.77%)
Dec 20, 2011 15.80 16.37 15.74 16.33 484,717 +0.88(+5.72%)
Dec 19, 2011 15.94 16.32 15.41 15.44 413,954 -0.15(-0.99%)
Dec 16, 2011 15.72 15.91 15.44 15.60 1,014,134 -0.06(-0.38%)
Dec 15, 2011 15.58 15.72 15.47 15.66 286,218 +0.32(+2.06%)
Dec 14, 2011 15.44 15.55 15.33 15.34 278,688 -0.18(-1.17%)
Dec 13, 2011 15.97 16.19 15.46 15.52 334,968 -0.36(-2.25%)
Dec 12, 2011 15.86 15.92 15.63 15.88 261,715 -0.16(-1.00%)
Dec 09, 2011 15.58 16.24 15.56 16.04 364,977 +0.50(+3.24%)
Dec 08, 2011 16.14 16.24 15.49 15.54 311,403 -0.77(-4.70%)
Dec 07, 2011 16.19 16.38 15.94 16.30 203,067 +0.08(+0.49%)
Dec 06, 2011 16.25 16.38 16.09 16.22 329,835 -0.05(-0.31%)
Dec 05, 2011 16.29 16.46 16.12 16.27 387,892 +0.25(+1.55%)
Dec 02, 2011 16.41 16.49 15.98 16.03 460,658 -0.18(-1.08%)
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.