Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.11 30.20 29.42 29.52 358,924 -0.34(-1.13%)
Nov 29, 2016 30.49 30.49 29.78 29.86 356,122 -0.51(-1.67%)
Nov 28, 2016 30.37 30.75 30.11 30.37 372,723 -0.21(-0.69%)
Nov 25, 2016 30.62 30.66 30.44 30.58 127,845 +0.04(+0.14%)
Nov 23, 2016 30.53 30.53 30.53 0 +0.13(+0.42%)
Nov 22, 2016 29.61 30.58 29.61 30.41 597,464 +0.80(+2.71%)
Nov 21, 2016 29.31 30.03 29.23 29.61 817,971 +0.17(+0.57%)
Nov 18, 2016 28.81 29.44 28.30 29.44 330,991 +0.80(+2.80%)
Nov 17, 2016 28.34 29.44 28.51 28.64 501,081 +0.30(+1.04%)
Nov 16, 2016 27.88 28.34 27.50 28.34 448,978 +0.46(+1.66%)
Nov 15, 2016 27.88 28.13 27.20 27.88 239,093 -0.21(-0.75%)
Nov 14, 2016 29.06 29.06 27.71 28.09 422,663 -1.10(-3.76%)
Nov 11, 2016 28.51 29.44 28.28 29.18 505,332 +0.89(+3.13%)
Nov 10, 2016 27.12 28.30 27.12 28.30 492,388 +1.48(+5.50%)
Nov 09, 2016 25.22 26.95 25.22 26.82 456,794 +1.27(+4.95%)
Nov 08, 2016 24.97 25.73 24.97 25.56 248,491 +0.46(+1.85%)
Nov 07, 2016 24.97 25.30 24.93 25.09 269,563 +0.55(+2.23%)
Nov 04, 2016 24.63 24.93 24.50 24.55 207,254 -0.13(-0.51%)
Nov 03, 2016 24.21 24.71 24.12 24.67 251,175 -0.13(-0.51%)
Nov 02, 2016 24.97 25.26 24.80 24.80 231,745 -0.38(-1.51%)
Nov 01, 2016 25.60 25.85 24.97 25.18 200,144 -0.42(-1.65%)
Oct 31, 2016 25.77 25.77 25.39 25.60 183,473 -0.04(-0.16%)
Oct 28, 2016 25.39 25.87 25.30 25.64 103,093 +0.13(+0.50%)
Oct 27, 2016 25.85 25.85 25.39 25.52 93,138 -0.25(-0.98%)
Oct 26, 2016 25.85 26.05 25.73 25.77 105,408 -0.13(-0.49%)
Oct 25, 2016 25.94 25.94 25.60 25.90 100,364 -0.08(-0.32%)
Oct 24, 2016 26.02 26.27 25.79 25.98 77,876 +0.19(+0.72%)
Oct 21, 2016 25.49 25.95 25.44 25.79 147,132 +0.00(+0.00%)
Oct 20, 2016 25.84 25.95 25.67 25.79 126,823 -0.17(-0.65%)
Oct 19, 2016 25.95 26.10 25.86 25.96 170,580 +0.04(+0.16%)
Oct 18, 2016 26.24 26.24 25.83 25.92 109,895 -0.08(-0.32%)
Oct 17, 2016 25.92 26.10 25.83 26.00 95,754 +0.09(+0.36%)
Oct 14, 2016 25.84 26.11 25.84 25.91 129,410 +0.14(+0.56%)
Oct 13, 2016 25.96 25.96 25.71 25.77 202,077 -0.36(-1.39%)
Oct 12, 2016 26.06 26.37 26.06 26.13 139,753 +0.03(+0.13%)
Oct 11, 2016 26.55 26.61 25.95 26.10 140,232 -0.49(-1.84%)
Oct 10, 2016 26.78 26.93 26.56 26.59 124,414 +0.00(+0.00%)
Oct 07, 2016 26.87 26.87 26.51 26.59 159,315 -0.29(-1.07%)
Oct 06, 2016 26.57 26.98 26.42 26.87 150,360 +0.26(+0.98%)
Oct 05, 2016 26.48 26.75 26.11 26.61 155,330 +0.25(+0.96%)
Oct 04, 2016 26.63 26.70 26.08 26.36 214,160 -0.29(-1.08%)
Oct 03, 2016 26.70 26.98 26.47 26.65 203,255 -0.04(-0.16%)
Sep 30, 2016 26.55 26.81 26.40 26.69 194,621 +0.31(+1.18%)
Sep 29, 2016 26.85 26.95 26.32 26.38 124,552 -0.43(-1.60%)
Sep 28, 2016 26.44 26.81 26.38 26.81 238,595 +0.51(+1.96%)
Sep 27, 2016 26.21 26.46 26.17 26.29 235,283 +0.03(+0.10%)
Sep 26, 2016 26.36 26.53 26.16 26.27 180,174 -0.23(-0.86%)
Sep 23, 2016 26.61 26.68 26.29 26.49 133,277 -0.25(-0.95%)
Sep 22, 2016 26.26 26.79 26.26 26.75 191,188 +0.63(+2.42%)
Sep 21, 2016 25.87 26.13 25.74 26.11 176,777 +0.39(+1.51%)
Sep 20, 2016 25.95 26.00 25.73 25.73 113,435 -0.14(-0.55%)
Sep 19, 2016 25.66 26.05 25.56 25.87 110,788 +0.33(+1.29%)
Sep 16, 2016 25.75 25.79 25.49 25.54 339,546 -0.27(-1.05%)
Sep 15, 2016 25.62 25.81 25.57 25.81 125,677 +0.24(+0.92%)
Sep 14, 2016 25.68 25.71 25.47 25.57 144,993 -0.14(-0.55%)
Sep 13, 2016 26.20 26.20 25.67 25.72 146,968 -0.61(-2.32%)
Sep 12, 2016 26.30 26.49 26.18 26.33 198,769 -0.07(-0.25%)
Sep 09, 2016 27.00 27.00 26.39 26.39 242,388 -0.67(-2.48%)
Sep 08, 2016 26.87 27.19 26.82 27.06 267,652 +0.23(+0.87%)
Sep 07, 2016 26.76 26.88 26.70 26.83 319,188 +0.13(+0.47%)
Sep 06, 2016 26.91 26.92 26.69 26.70 238,408 -0.16(-0.59%)
Sep 02, 2016 26.92 26.86 26.86 26.86 443,004 +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.