Indicators

Hillenbrand Inc (NY: HI )

45.00 -0.24 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.56	12.61	12.26	12.54	406,057	+0.03(+0.27%)
Nov 27, 2009	12.71	12.77	12.51	12.51	136,812	-0.40(-3.08%)
Nov 25, 2009	12.68	13.07	12.61	12.90	227,886	+0.18(+1.40%)
Nov 24, 2009	13.56	13.87	12.57	12.72	1,216,476	-0.95(-6.92%)
Nov 23, 2009	13.88	13.89	13.48	13.67	391,873	-0.12(-0.89%)
Nov 20, 2009	13.64	13.83	13.58	13.79	172,134	+0.20(+1.46%)
Nov 19, 2009	13.85	13.85	13.51	13.59	135,533	-0.23(-1.64%)
Nov 18, 2009	13.88	13.90	13.71	13.82	81,239	-0.16(-1.18%)
Nov 17, 2009	13.82	13.99	13.73	13.99	220,801	+0.24(+1.74%)
Nov 16, 2009	13.64	13.84	13.57	13.75	136,688	+0.11(+0.80%)
Nov 13, 2009	13.61	13.72	13.53	13.64	85,803	+0.01(+0.05%)
Nov 12, 2009	13.90	14.04	13.59	13.63	98,769	-0.37(-2.64%)
Nov 11, 2009	13.97	14.09	13.72	14.00	289,792	+0.05(+0.34%)
Nov 10, 2009	13.69	13.95	13.69	13.95	363,197	+0.18(+1.34%)
Nov 09, 2009	13.84	13.92	13.66	13.77	152,007	-0.07(-0.50%)
Nov 06, 2009	13.53	13.83	13.50	13.83	217,453	+0.23(+1.71%)
Nov 05, 2009	13.58	13.61	13.37	13.60	112,412	+0.15(+1.12%)
Nov 04, 2009	13.49	13.65	13.33	13.45	250,341	+0.12(+0.93%)
Nov 03, 2009	13.77	13.77	13.25	13.33	229,913	-0.40(-2.90%)

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.