Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 29.11 29.45 28.06 29.22 6,826,926 +1.62(+5.88%)
Jul 30, 2002 27.29 27.98 26.61 27.60 8,361,655 +0.31(+1.13%)
Jul 29, 2002 26.71 28.07 26.63 27.29 8,864,374 +1.50(+5.82%)
Jul 26, 2002 26.98 27.05 25.18 25.79 9,704,818 -0.78(-2.94%)
Jul 25, 2002 26.77 28.11 25.92 26.57 7,217,799 -0.80(-2.93%)
Jul 24, 2002 23.83 27.74 23.15 27.37 11,519,744 +2.52(+10.14%)
Jul 23, 2002 26.61 27.09 24.02 24.85 9,634,002 -1.75(-6.57%)
Jul 22, 2002 27.74 28.05 26.09 26.60 9,512,666 -1.29(-4.62%)
Jul 19, 2002 29.05 29.05 27.72 27.89 6,834,810 -1.13(-3.89%)
Jul 17, 2002 30.13 30.98 27.87 29.02 16,588,104 -2.69(-8.49%)
Jul 12, 2002 31.33 32.07 30.41 31.71 219,017 +0.89(+2.89%)
Jul 11, 2002 30.15 31.13 29.24 30.82 7,143,917 +0.64(+2.11%)
Jul 10, 2002 32.63 32.64 30.03 30.18 7,873,976 -2.04(-6.33%)
Jul 09, 2002 33.93 33.93 32.22 32.22 5,878,579 -1.71(-5.03%)
Jul 08, 2002 33.97 34.82 33.49 33.93 2,963,308 -0.31(-0.92%)
Jul 05, 2002 33.22 34.29 33.18 34.24 2,038,470 +1.34(+4.06%)
Jul 04, 2002 32.67 33.22 32.37 32.91 3,411,564 +0.00(+0.00%)
Jul 03, 2002 32.67 33.22 32.37 32.91 3,411,564 +0.31(+0.95%)
Jul 02, 2002 32.83 33.35 32.03 32.60 4,774,876 -0.23(-0.69%)
Jul 01, 2002 34.00 34.33 32.83 32.83 4,156,955 -1.21(-3.56%)
Jun 28, 2002 34.11 34.79 34.00 34.04 3,613,645 -0.14(-0.40%)
Jun 27, 2002 33.56 34.32 32.87 34.18 3,129,616 +0.86(+2.57%)
Jun 26, 2002 32.26 33.83 32.23 33.32 6,033,060 -0.24(-0.71%)
Jun 25, 2002 34.14 34.81 33.56 33.56 3,677,452 -0.47(-1.37%)
Jun 21, 2002 33.90 34.37 33.70 34.02 3,944,653 -0.08(-0.24%)
Jun 20, 2002 35.30 35.39 33.85 34.11 4,853,577 -1.20(-3.39%)
Jun 19, 2002 35.85 35.93 35.10 35.31 4,559,655 -0.82(-2.27%)
Jun 18, 2002 36.02 36.22 35.65 36.13 3,152,832 +0.01(+0.02%)
Jun 17, 2002 35.96 36.23 35.73 36.12 3,826,530 +1.33(+3.82%)
Jun 14, 2002 34.44 35.38 33.46 34.79 5,992,469 -1.15(-3.20%)
Jun 12, 2002 36.30 36.37 35.09 35.94 4,479,933 -0.35(-0.96%)
Jun 11, 2002 36.88 37.89 36.28 36.29 6,164,616 +0.27(+0.76%)
Jun 10, 2002 36.13 36.23 35.75 36.02 3,043,177 -0.19(-0.53%)
Jun 07, 2002 36.30 36.37 35.55 36.21 7,215,463 -0.50(-1.36%)
Jun 06, 2002 35.72 37.26 35.72 36.71 7,603,854 +0.97(+2.70%)
Jun 05, 2002 34.93 36.22 34.79 35.74 4,548,558 +0.71(+2.03%)
May 31, 2002 35.55 35.68 34.65 35.03 6,417,071 -1.16(-3.22%)
May 28, 2002 36.30 36.42 35.46 36.20 3,863,763 -0.15(-0.41%)
May 27, 2002 36.64 37.12 36.16 36.35 2,990,759 +0.00(+0.00%)
May 24, 2002 36.64 37.12 36.16 36.35 2,990,759 -0.14(-0.38%)
May 23, 2002 36.20 36.63 35.96 36.48 3,532,024 +0.29(+0.79%)
May 22, 2002 36.09 36.44 35.61 36.20 3,799,956 +0.11(+0.30%)
May 21, 2002 36.78 37.46 35.81 36.09 4,548,558 -0.56(-1.53%)
May 20, 2002 37.16 37.17 36.34 36.65 4,865,258 -0.55(-1.47%)
May 17, 2002 38.01 38.01 36.68 37.20 8,077,809 -0.47(-1.25%)
May 16, 2002 38.42 38.67 37.33 37.67 6,594,037 -0.32(-0.85%)
May 15, 2002 38.97 39.00 37.67 37.99 5,976,261 -0.95(-2.43%)
May 14, 2002 39.04 39.67 38.70 38.94 4,875,041 +0.71(+1.85%)
May 13, 2002 37.43 38.42 37.17 38.23 2,538,852 +1.08(+2.89%)
May 10, 2002 38.55 38.55 37.02 37.15 6,046,347 -1.40(-3.62%)
May 09, 2002 39.11 39.11 38.43 38.55 4,159,729 -0.56(-1.44%)
May 08, 2002 38.42 39.72 38.39 39.11 5,731,400 +1.62(+4.31%)
May 07, 2002 38.35 38.52 37.46 37.50 5,791,118 -0.64(-1.67%)
May 06, 2002 39.07 39.64 38.11 38.13 3,391,269 -0.90(-2.32%)
May 03, 2002 38.88 39.33 38.16 39.04 5,101,651 -0.29(-0.75%)
May 02, 2002 39.69 40.00 37.94 39.33 11,408,483 -0.19(-0.47%)
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.