Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.95 13.98 13.66 13.93 678,934 +0.01(+0.11%)
May 30, 2012 14.04 14.05 13.87 13.91 443,131 -0.27(-1.88%)
May 29, 2012 14.11 14.24 13.92 14.18 478,356 +0.20(+1.43%)
May 25, 2012 14.01 14.07 13.71 13.98 686,376 -0.07(-0.53%)
May 24, 2012 13.80 14.06 13.65 14.06 483,400 +0.30(+2.16%)
May 23, 2012 13.63 13.81 13.53 13.76 444,128 -0.03(-0.22%)
May 22, 2012 13.95 14.10 13.73 13.79 449,706 -0.13(-0.96%)
May 21, 2012 13.98 14.19 13.88 13.92 618,794 -0.04(-0.32%)
May 18, 2012 13.99 14.29 13.91 13.97 525,042 -0.06(-0.42%)
May 17, 2012 14.29 14.36 14.03 14.03 363,822 -0.25(-1.77%)
May 16, 2012 14.46 14.54 14.27 14.28 267,658 -0.11(-0.77%)
May 15, 2012 14.42 14.66 14.38 14.39 300,313 -0.08(-0.56%)
May 14, 2012 14.47 14.63 14.40 14.47 338,631 -0.14(-0.96%)
May 11, 2012 14.67 14.78 14.48 14.61 405,552 -0.20(-1.35%)
May 10, 2012 14.80 14.89 14.68 14.81 411,430 +0.05(+0.35%)
May 09, 2012 14.95 15.01 14.72 14.76 325,529 -0.39(-2.60%)
May 08, 2012 14.78 15.49 14.69 15.15 704,230 +0.22(+1.49%)
May 07, 2012 14.94 15.08 14.79 14.93 363,958 -0.01(-0.05%)
May 04, 2012 15.21 15.23 14.78 14.94 557,937 -0.33(-2.14%)
May 03, 2012 15.36 15.36 15.07 15.26 378,594 -0.13(-0.82%)
May 02, 2012 15.24 15.49 15.19 15.39 501,992 +0.01(+0.05%)
May 01, 2012 15.53 15.75 15.38 15.38 444,133 -0.16(-1.00%)
Apr 30, 2012 15.61 15.65 15.48 15.54 408,603 -0.11(-0.71%)
Apr 27, 2012 15.70 15.75 15.58 15.65 275,023 -0.02(-0.14%)
Apr 26, 2012 15.58 15.73 15.58 15.67 409,505 +0.07(+0.43%)
Apr 25, 2012 15.70 15.79 15.55 15.61 422,071 +0.07(+0.48%)
Apr 24, 2012 15.59 15.67 15.46 15.53 448,292 -0.04(-0.29%)
Apr 23, 2012 15.64 15.69 15.44 15.58 556,362 -0.27(-1.69%)
Apr 20, 2012 16.15 16.18 15.73 15.84 517,719 -0.12(-0.74%)
Apr 19, 2012 16.09 16.19 15.86 15.96 221,327 -0.15(-0.92%)
Apr 18, 2012 16.24 16.24 16.01 16.11 284,349 -0.22(-1.32%)
Apr 17, 2012 16.24 16.51 16.20 16.33 276,319 +0.24(+1.48%)
Apr 16, 2012 15.92 16.16 15.88 16.09 373,165 +0.22(+1.36%)
Apr 13, 2012 16.08 16.08 15.87 15.87 523,577 -0.24(-1.47%)
Apr 12, 2012 15.96 16.22 15.93 16.11 404,796 +0.16(+0.98%)
Apr 11, 2012 15.86 15.96 15.72 15.95 525,817 +0.23(+1.46%)
Apr 10, 2012 16.14 16.15 15.68 15.72 564,227 -0.43(-2.66%)
Apr 09, 2012 16.26 16.33 16.09 16.16 414,668 -0.41(-2.46%)
Apr 05, 2012 16.59 16.64 16.50 16.56 225,448 -0.13(-0.80%)
Apr 04, 2012 16.82 16.85 16.57 16.70 395,111 -0.29(-1.70%)
Apr 03, 2012 17.05 17.10 16.87 16.99 223,713 -0.11(-0.65%)
Apr 02, 2012 16.96 17.13 16.77 17.10 547,435 +0.07(+0.39%)
Mar 30, 2012 17.28 17.28 17.03 17.03 336,960 -0.13(-0.78%)
Mar 29, 2012 16.98 17.19 16.92 17.16 278,064 +0.08(+0.48%)
Mar 28, 2012 17.09 17.25 17.01 17.08 378,916 +0.04(+0.22%)
Mar 27, 2012 17.16 17.16 16.98 17.05 284,476 -0.10(-0.56%)
Mar 26, 2012 17.13 17.14 16.82 17.14 502,939 +0.13(+0.74%)
Mar 23, 2012 17.04 17.06 16.88 17.02 233,566 -0.04(-0.26%)
Mar 22, 2012 16.94 17.08 16.80 17.06 244,785 -0.02(-0.13%)
Mar 21, 2012 17.13 17.22 17.00 17.08 172,603 +0.02(+0.13%)
Mar 20, 2012 17.07 17.22 16.89 17.06 281,089 -0.02(-0.13%)
Mar 19, 2012 17.05 17.31 16.97 17.08 309,271 +0.03(+0.17%)
Mar 16, 2012 17.29 17.29 17.05 17.05 619,869 -0.22(-1.25%)
Mar 15, 2012 17.14 17.32 16.95 17.27 230,468 +0.11(+0.65%)
Mar 14, 2012 17.52 17.60 17.10 17.16 235,825 -0.39(-2.23%)
Mar 13, 2012 17.33 17.55 17.23 17.55 296,110 +0.35(+2.01%)
Mar 12, 2012 17.11 17.32 17.03 17.20 265,666 +0.13(+0.78%)
Mar 09, 2012 17.06 17.32 17.01 17.07 343,010 +0.03(+0.17%)
Mar 08, 2012 16.94 17.07 16.77 17.04 224,340 +0.24(+1.40%)
Mar 07, 2012 16.83 16.88 16.71 16.80 200,971 +0.04(+0.22%)
Mar 06, 2012 16.76 16.97 16.70 16.77 295,331 -0.18(-1.09%)
Mar 05, 2012 16.67 17.01 16.49 16.95 398,872 +0.20(+1.19%)
Mar 02, 2012 16.95 16.95 16.71 16.75 539,912 -0.20(-1.17%)
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.