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 (%)
Nov 30, 2016 30.10 30.18 29.40 29.51 359,099 -0.34(-1.13%)
Nov 29, 2016 30.48 30.48 29.76 29.85 356,295 -0.51(-1.67%)
Nov 28, 2016 30.35 30.73 30.10 30.35 372,904 -0.21(-0.69%)
Nov 25, 2016 30.60 30.65 30.43 30.56 127,907 +0.04(+0.14%)
Nov 23, 2016 30.52 30.52 30.52 0 +0.13(+0.42%)
Nov 22, 2016 29.59 30.56 29.59 30.39 597,754 +0.80(+2.71%)
Nov 21, 2016 29.30 30.01 29.21 29.59 818,368 +0.17(+0.57%)
Nov 18, 2016 28.79 29.42 28.29 29.42 331,151 +0.80(+2.80%)
Nov 17, 2016 28.33 29.42 28.50 28.62 501,324 +0.29(+1.04%)
Nov 16, 2016 27.86 28.33 27.48 28.33 449,196 +0.46(+1.66%)
Nov 15, 2016 27.86 28.12 27.19 27.86 239,209 -0.21(-0.75%)
Nov 14, 2016 29.04 29.04 27.70 28.07 422,868 -1.10(-3.76%)
Nov 11, 2016 28.50 29.42 28.26 29.17 505,577 +0.89(+3.13%)
Nov 10, 2016 27.11 28.29 27.11 28.29 492,627 +1.48(+5.50%)
Nov 09, 2016 25.21 26.94 25.21 26.81 457,015 +1.26(+4.95%)
Nov 08, 2016 24.96 25.71 24.96 25.55 248,611 +0.46(+1.85%)
Nov 07, 2016 24.96 25.29 24.91 25.08 269,694 +0.55(+2.23%)
Nov 04, 2016 24.62 24.91 24.49 24.53 207,355 -0.13(-0.51%)
Nov 03, 2016 24.20 24.70 24.11 24.66 251,297 -0.13(-0.51%)
Nov 02, 2016 24.96 25.25 24.79 24.79 231,858 -0.38(-1.51%)
Nov 01, 2016 25.59 25.84 24.96 25.17 200,242 -0.42(-1.65%)
Oct 31, 2016 25.76 25.76 25.38 25.59 183,562 -0.04(-0.16%)
Oct 28, 2016 25.38 25.86 25.29 25.63 103,143 +0.13(+0.50%)
Oct 27, 2016 25.84 25.84 25.38 25.50 93,183 -0.25(-0.98%)
Oct 26, 2016 25.84 26.04 25.71 25.76 105,459 -0.13(-0.49%)
Oct 25, 2016 25.92 25.92 25.59 25.88 100,413 -0.08(-0.32%)
Oct 24, 2016 26.01 26.26 25.78 25.97 77,913 +0.19(+0.72%)
Oct 21, 2016 25.48 25.93 25.43 25.78 147,203 +0.00(+0.00%)
Oct 20, 2016 25.83 25.93 25.66 25.78 126,885 -0.17(-0.65%)
Oct 19, 2016 25.94 26.09 25.85 25.95 170,663 +0.04(+0.16%)
Oct 18, 2016 26.23 26.23 25.82 25.91 109,948 -0.08(-0.32%)
Oct 17, 2016 25.91 26.09 25.82 25.99 95,800 +0.09(+0.36%)
Oct 14, 2016 25.83 26.10 25.83 25.90 129,473 +0.14(+0.56%)
Oct 13, 2016 25.95 25.95 25.70 25.76 202,175 -0.36(-1.39%)
Oct 12, 2016 26.04 26.35 26.04 26.12 139,821 +0.03(+0.13%)
Oct 11, 2016 26.54 26.60 25.94 26.09 140,300 -0.49(-1.84%)
Oct 10, 2016 26.77 26.92 26.55 26.57 124,475 +0.00(+0.00%)
Oct 07, 2016 26.85 26.85 26.50 26.57 159,393 -0.29(-1.07%)
Oct 06, 2016 26.56 26.97 26.41 26.86 150,433 +0.26(+0.98%)
Oct 05, 2016 26.46 26.73 26.10 26.60 155,405 +0.25(+0.96%)
Oct 04, 2016 26.62 26.69 26.07 26.35 214,264 -0.29(-1.08%)
Oct 03, 2016 26.68 26.97 26.46 26.63 203,354 -0.04(-0.16%)
Sep 30, 2016 26.54 26.79 26.39 26.68 194,715 +0.31(+1.18%)
Sep 29, 2016 26.84 26.94 26.30 26.36 124,612 -0.43(-1.60%)
Sep 28, 2016 26.42 26.80 26.36 26.79 238,711 +0.51(+1.96%)
Sep 27, 2016 26.19 26.45 26.15 26.28 235,397 +0.03(+0.10%)
Sep 26, 2016 26.35 26.52 26.14 26.25 180,261 -0.23(-0.86%)
Sep 23, 2016 26.60 26.67 26.28 26.48 133,342 -0.25(-0.95%)
Sep 22, 2016 26.25 26.78 26.25 26.73 191,280 +0.63(+2.42%)
Sep 21, 2016 25.86 26.12 25.73 26.10 176,863 +0.39(+1.51%)
Sep 20, 2016 25.94 25.99 25.71 25.71 113,490 -0.14(-0.55%)
Sep 19, 2016 25.65 26.03 25.55 25.86 110,841 +0.33(+1.29%)
Sep 16, 2016 25.74 25.78 25.48 25.53 339,710 -0.27(-1.05%)
Sep 15, 2016 25.60 25.80 25.55 25.80 125,738 +0.24(+0.92%)
Sep 14, 2016 25.67 25.69 25.45 25.56 145,063 -0.14(-0.55%)
Sep 13, 2016 26.19 26.19 25.65 25.70 147,039 -0.61(-2.32%)
Sep 12, 2016 26.29 26.47 26.16 26.31 198,866 -0.07(-0.25%)
Sep 09, 2016 26.98 26.98 26.37 26.38 242,506 -0.67(-2.48%)
Sep 08, 2016 26.86 27.18 26.81 27.05 267,782 +0.23(+0.87%)
Sep 07, 2016 26.75 26.87 26.69 26.82 319,343 +0.13(+0.47%)
Sep 06, 2016 26.90 26.91 26.67 26.69 238,524 -0.16(-0.59%)
Sep 02, 2016 26.91 26.85 26.85 26.85 443,219 +0.13(+0.50%)
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.