Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.75 22.03 21.62 21.96 300,055 +0.06(+0.26%)
Aug 28, 2015 21.73 22.00 21.61 21.90 155,326 +0.12(+0.56%)
Aug 27, 2015 21.63 21.81 21.31 21.78 346,664 +0.37(+1.71%)
Aug 26, 2015 21.22 21.45 20.81 21.41 195,206 +0.50(+2.42%)
Aug 25, 2015 21.93 21.93 20.87 20.91 230,446 -0.38(-1.80%)
Aug 24, 2015 21.50 22.19 21.18 21.29 438,909 -1.36(-6.00%)
Aug 21, 2015 22.63 23.06 21.71 22.65 405,660 -0.36(-1.56%)
Aug 20, 2015 23.48 23.57 23.00 23.01 204,593 -0.59(-2.52%)
Aug 19, 2015 23.81 23.82 23.42 23.60 176,436 -0.29(-1.19%)
Aug 18, 2015 24.33 24.33 23.83 23.89 155,501 -0.44(-1.81%)
Aug 17, 2015 24.01 24.41 23.77 24.33 242,646 +0.32(+1.32%)
Aug 14, 2015 24.10 24.20 23.89 24.01 184,142 -0.06(-0.24%)
Aug 13, 2015 24.26 24.44 24.03 24.07 170,109 -0.17(-0.71%)
Aug 12, 2015 24.44 24.51 24.03 24.24 199,318 -0.34(-1.39%)
Aug 11, 2015 24.51 24.68 24.43 24.58 229,489 -0.10(-0.40%)
Aug 10, 2015 24.48 24.71 24.45 24.68 393,893 +0.35(+1.44%)
Aug 07, 2015 23.82 24.47 23.77 24.33 334,276 +0.35(+1.46%)
Aug 06, 2015 25.66 25.66 22.80 23.98 555,310 +0.97(+4.21%)
Aug 05, 2015 22.77 23.19 22.76 23.01 372,667 +0.33(+1.44%)
Aug 04, 2015 22.83 22.91 22.52 22.68 187,164 -0.12(-0.54%)
Aug 03, 2015 23.10 23.21 22.67 22.80 330,649 -0.29(-1.27%)
Jul 31, 2015 22.85 23.21 22.81 23.10 247,267 +0.31(+1.36%)
Jul 30, 2015 22.74 22.95 22.53 22.79 364,999 -0.09(-0.39%)
Jul 29, 2015 22.66 22.98 22.50 22.88 189,257 +0.16(+0.72%)
Jul 28, 2015 22.55 22.73 22.23 22.71 315,896 +0.21(+0.94%)
Jul 27, 2015 22.36 22.54 22.25 22.50 234,169 -0.06(-0.25%)
Jul 24, 2015 22.52 22.61 22.23 22.56 251,677 -0.06(-0.25%)
Jul 23, 2015 22.90 23.18 22.59 22.62 157,792 -0.31(-1.35%)
Jul 22, 2015 23.10 23.24 22.86 22.93 122,713 -0.29(-1.23%)
Jul 21, 2015 23.10 23.39 22.98 23.21 402,638 +0.07(+0.32%)
Jul 20, 2015 23.36 23.52 23.08 23.14 238,799 -0.24(-1.04%)
Jul 17, 2015 23.55 23.64 23.26 23.38 115,923 -0.24(-1.00%)
Jul 16, 2015 23.54 23.89 23.54 23.62 197,799 +0.17(+0.73%)
Jul 15, 2015 23.59 23.59 23.25 23.45 363,515 -0.10(-0.41%)
Jul 14, 2015 23.66 23.72 23.53 23.55 236,705 -0.15(-0.65%)
Jul 13, 2015 23.80 23.94 23.66 23.70 220,464 +0.01(+0.03%)
Jul 10, 2015 23.70 23.90 23.58 23.69 235,872 +0.23(+0.97%)
Jul 09, 2015 23.84 23.90 23.45 23.46 260,181 -0.11(-0.45%)
Jul 08, 2015 23.84 23.90 23.36 23.57 267,068 -0.51(-2.13%)
Jul 07, 2015 24.16 24.21 23.59 24.08 192,356 -0.01(-0.03%)
Jul 06, 2015 24.38 24.47 24.03 24.09 353,261 -0.52(-2.12%)
Jul 02, 2015 24.95 24.61 24.61 24.61 197,679 -0.25(-1.02%)
Jul 01, 2015 25.16 25.17 24.71 24.87 406,381 -0.14(-0.55%)
Jun 30, 2015 25.12 25.24 24.76 25.00 206,525 +0.16(+0.66%)
Jun 29, 2015 25.53 25.63 24.81 24.84 283,196 -0.79(-3.08%)
Jun 26, 2015 25.68 25.70 25.37 25.63 432,282 -0.02(-0.10%)
Jun 25, 2015 25.96 25.96 25.41 25.66 175,475 -0.28(-1.07%)
Jun 24, 2015 25.92 26.05 25.74 25.93 167,116 -0.07(-0.28%)
Jun 23, 2015 25.86 26.06 25.76 26.01 200,421 +0.14(+0.54%)
Jun 22, 2015 25.98 26.04 25.78 25.87 210,598 +0.07(+0.25%)
Jun 19, 2015 25.99 25.99 25.68 25.80 423,970 -0.11(-0.41%)
Jun 18, 2015 25.74 26.03 25.56 25.91 216,642 +0.29(+1.11%)
Jun 17, 2015 25.71 25.89 25.57 25.62 168,403 +0.01(+0.03%)
Jun 16, 2015 25.28 25.70 25.28 25.61 192,025 +0.24(+0.96%)
Jun 15, 2015 25.24 25.42 24.87 25.37 236,874 -0.07(-0.26%)
Jun 12, 2015 25.20 25.52 25.20 25.44 184,252 -0.05(-0.19%)
Jun 11, 2015 25.55 25.56 25.35 25.48 173,668 -0.07(-0.29%)
Jun 10, 2015 25.35 25.72 25.29 25.56 272,212 +0.36(+1.45%)
Jun 09, 2015 25.28 25.43 25.10 25.19 203,295 -0.10(-0.38%)
Jun 08, 2015 25.36 25.52 25.07 25.29 335,928 -0.15(-0.60%)
Jun 05, 2015 25.27 25.46 24.85 25.44 182,305 +0.17(+0.67%)
Jun 04, 2015 25.50 25.61 25.16 25.27 237,288 -0.33(-1.30%)
Jun 03, 2015 25.29 25.70 25.18 25.61 231,769 +0.32(+1.28%)
Jun 02, 2015 24.67 25.37 24.64 25.28 245,537 +0.50(+2.02%)
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.