Indicators

Hillenbrand Inc (NY: HI )

43.81 -0.87 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	24.87	25.63	24.62	24.74	3,683,257	-0.19(-0.74%)
Aug 29, 2002	24.70	25.30	24.36	24.93	24,707,804	-0.29(-1.14%)
Aug 28, 2002	25.49	25.65	24.80	25.22	6,654,761	-0.62(-2.39%)
Aug 27, 2002	26.95	27.00	25.73	25.83	7,290,480	-0.95(-3.53%)
Aug 26, 2002	26.04	27.00	25.35	26.78	5,896,160	+0.88(+3.39%)
Aug 23, 2002	27.58	27.75	25.66	25.90	4,914,707	-1.95(-7.01%)
Aug 22, 2002	25.87	27.92	25.50	27.85	8,190,644	+2.40(+9.42%)
Aug 21, 2002	25.25	25.70	24.67	25.46	4,717,249	+0.27(+1.09%)
Aug 20, 2002	25.70	25.70	24.82	25.18	102,158	-0.54(-2.10%)
Aug 16, 2002	26.96	26.96	25.56	25.72	9,340,951	-1.41(-5.20%)
Aug 15, 2002	25.56	27.42	25.56	27.13	8,695,016	+1.03(+3.96%)
Aug 14, 2002	22.54	26.48	22.54	26.10	26,672,168	+0.20(+0.77%)
Aug 13, 2002	27.37	27.41	25.80	25.90	7,289,313	-1.30(-4.79%)
Aug 12, 2002	27.41	27.48	26.89	27.20	4,365,823	+0.97(+3.71%)
Aug 07, 2002	27.89	27.98	25.15	26.23	10,500,890	-0.99(-3.63%)
Aug 06, 2002	26.38	28.02	26.19	27.22	7,349,002	+1.88(+7.41%)
Aug 05, 2002	26.96	26.96	25.22	25.34	6,531,879	-1.69(-6.26%)
Aug 02, 2002	28.23	28.24	26.59	27.03	4,692,147	-1.24(-4.39%)

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.