Hillenbrand Inc (NY: HI )

50.09 USD -0.40 (-0.79%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 28.28 28.28 28.28 28.28 0 +0.00(+0.00%)
Mar 28, 2003 28.72 28.84 27.95 28.28 94,926,304 +0.03(+0.11%)
Mar 27, 2003 28.21 28.55 28.03 28.25 15,113,900 +0.05(+0.18%)
Mar 26, 2003 27.75 28.63 27.75 28.20 13,806,900 +0.20(+0.71%)
Mar 25, 2003 27.05 28.00 27.05 28.00 9,885,100 +0.95(+3.51%)
Mar 24, 2003 27.80 27.95 26.91 27.05 12,981,200 -1.30(-4.59%)
Mar 21, 2003 28.42 28.56 28.20 28.35 16,243,900 +0.59(+2.13%)
Mar 20, 2003 28.27 28.55 27.76 27.76 10,692,000 -0.69(-2.43%)
Mar 19, 2003 28.50 28.94 28.11 28.45 11,436,600 +0.25(+0.89%)
Mar 18, 2003 28.30 28.30 28.01 28.20 5,513,100 +0.04(+0.14%)
Mar 17, 2003 27.51 28.27 27.51 28.16 8,931,800 +0.65(+2.36%)
Mar 14, 2003 27.91 27.92 27.44 27.51 4,872,400 -0.38(-1.36%)
Mar 13, 2003 27.65 28.01 27.31 27.89 5,119,200 +0.60(+2.20%)
Mar 12, 2003 26.83 27.29 26.60 27.29 4,874,700 +0.20(+0.74%)
Mar 11, 2003 26.95 27.40 26.88 27.09 4,929,700 +0.31(+1.16%)
Mar 10, 2003 27.30 27.46 26.69 26.78 4,893,800 -0.78(-2.83%)
Mar 07, 2003 27.10 27.72 27.06 27.56 3,879,700 +0.21(+0.77%)
Mar 06, 2003 27.90 27.90 27.35 27.35 3,248,700 -0.73(-2.60%)
Mar 05, 2003 27.88 28.08 27.80 28.08 2,435,600 +0.21(+0.75%)
Mar 04, 2003 28.02 28.04 27.83 27.87 2,679,300 -0.23(-0.82%)
Mar 03, 2003 28.20 28.40 27.98 28.10 2,911,500 +0.17(+0.61%)
Feb 28, 2003 27.82 28.05 27.81 27.93 2,788,300 +0.20(+0.72%)
Feb 27, 2003 27.39 27.74 27.29 27.73 2,899,600 +0.34(+1.24%)
Feb 26, 2003 27.35 27.55 27.23 27.39 4,092,300 -0.16(-0.58%)
Feb 25, 2003 27.57 27.60 27.06 27.55 3,246,700 +0.06(+0.22%)
Feb 24, 2003 27.65 27.76 27.45 27.49 3,218,300 -0.21(-0.76%)
Feb 21, 2003 27.51 27.71 27.29 27.70 2,398,200 +0.19(+0.69%)
Feb 20, 2003 27.78 27.78 27.41 27.51 2,718,700 -0.17(-0.61%)
Feb 19, 2003 27.71 27.82 27.55 27.68 3,051,500 +0.11(+0.40%)
Feb 18, 2003 27.35 27.73 27.34 27.57 1,923,400 +0.37(+1.36%)
Feb 14, 2003 27.00 27.20 26.68 27.20 3,783,500 +0.17(+0.63%)
Feb 13, 2003 27.01 27.20 26.87 27.03 5,351,800 +0.22(+0.82%)
Feb 12, 2003 26.70 27.00 26.70 26.81 4,086,400 +0.20(+0.75%)
Feb 11, 2003 26.68 26.78 26.53 26.61 2,593,900 -0.02(-0.08%)
Feb 10, 2003 26.60 26.77 26.47 26.63 2,953,100 +0.08(+0.30%)
Feb 07, 2003 26.80 26.93 26.55 26.55 2,807,600 +0.10(+0.38%)
Feb 06, 2003 26.56 26.73 26.41 26.45 3,615,800 -0.20(-0.75%)
Feb 05, 2003 26.79 26.96 26.50 26.65 4,919,500 -0.11(-0.41%)
Feb 04, 2003 26.90 26.90 26.47 26.76 3,837,700 -0.28(-1.04%)
Feb 03, 2003 27.00 27.13 26.83 27.04 4,120,400 -0.27(-0.99%)
Jan 31, 2003 26.06 27.45 26.04 27.31 7,182,600 +1.26(+4.84%)
Jan 30, 2003 26.35 26.61 26.05 26.05 4,229,300 -0.20(-0.76%)
Jan 29, 2003 26.10 26.36 25.90 26.25 7,099,300 -0.35(-1.32%)
Jan 28, 2003 26.45 26.65 26.24 26.60 3,803,100 +0.16(+0.61%)
Jan 27, 2003 26.86 26.86 26.31 26.44 3,369,700 -0.56(-2.07%)
Jan 24, 2003 27.35 27.35 26.87 27.00 3,353,500 -0.39(-1.42%)
Jan 23, 2003 27.70 27.75 27.22 27.39 9,295,500 +0.18(+0.66%)
Jan 22, 2003 27.60 27.74 27.15 27.21 5,218,400 -0.66(-2.37%)
Jan 21, 2003 28.20 28.24 27.80 27.87 5,886,900 -0.41(-1.45%)
Jan 17, 2003 28.47 28.47 28.20 28.28 2,959,700 -0.19(-0.67%)
Jan 16, 2003 28.50 28.60 28.26 28.47 3,825,900 -0.03(-0.11%)
Jan 15, 2003 28.70 28.70 28.45 28.50 6,160,700 +0.00(+0.00%)
Jan 14, 2003 28.50 28.61 28.37 28.50 6,693,000 +0.05(+0.18%)
Jan 13, 2003 28.75 28.83 28.40 28.45 3,850,700 -0.05(-0.18%)
Jan 10, 2003 28.40 28.70 28.40 28.50 5,215,900 +0.00(+0.00%)
Jan 09, 2003 28.50 28.55 28.40 28.50 5,999,800 +0.02(+0.07%)
Jan 08, 2003 28.37 28.85 28.33 28.48 3,440,600 -0.02(-0.07%)
Jan 07, 2003 28.65 28.70 28.42 28.50 5,192,400 -0.35(-1.21%)
Jan 06, 2003 28.63 28.95 28.60 28.85 6,930,000 +0.22(+0.77%)
Jan 03, 2003 28.45 28.65 28.45 28.63 4,177,300 +0.31(+1.09%)
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.