Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hillenbrand Inc (NY: HI )

49.41 +0.96 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.65 11.70 11.39 11.49 0 -0.34(-2.84%)
Feb 26, 2009 12.03 12.08 11.68 11.83 352,587 -0.25(-2.10%)
Feb 25, 2009 12.10 12.29 11.84 12.08 164,568 +0.05(+0.40%)
Feb 24, 2009 11.96 12.07 11.74 12.03 226,834 +0.03(+0.23%)
Feb 23, 2009 12.55 12.79 11.99 12.00 180,175 -0.29(-2.40%)
Feb 20, 2009 12.04 12.46 12.03 12.30 197,031 -0.08(-0.61%)
Feb 19, 2009 12.47 12.66 12.19 12.37 309,879 +0.00(+0.00%)
Feb 18, 2009 12.54 12.57 11.97 12.37 303,802 +0.07(+0.56%)
Feb 17, 2009 12.29 12.79 12.24 12.31 357,327 -0.75(-5.77%)
Feb 13, 2009 12.92 13.11 12.86 13.06 270,958 -0.01(-0.10%)
Feb 12, 2009 12.95 13.07 12.57 13.07 236,192 +0.10(+0.79%)
Feb 11, 2009 13.22 13.22 12.50 12.97 378,057 -0.20(-1.51%)
Feb 10, 2009 13.22 13.68 13.03 13.17 516,927 -0.10(-0.77%)
Feb 09, 2009 13.02 13.42 12.85 13.27 312,627 +0.14(+1.10%)
Feb 06, 2009 12.82 13.18 12.77 13.13 252,683 +0.48(+3.79%)
Feb 05, 2009 12.88 12.96 12.57 12.65 195,050 -0.14(-1.07%)
Feb 04, 2009 13.19 13.19 12.70 12.79 231,382 -0.23(-1.79%)
Feb 03, 2009 13.27 13.27 12.79 13.02 264,234 +0.05(+0.42%)
Feb 02, 2009 12.61 13.03 12.49 12.96 256,650 +0.29(+2.33%)
Jan 30, 2009 12.72 12.79 12.45 12.67 0 -0.21(-1.60%)
Jan 29, 2009 13.16 13.41 12.82 12.88 246,114 -0.41(-3.09%)
Jan 28, 2009 13.23 13.40 13.04 13.29 344,570 +0.18(+1.36%)
Jan 27, 2009 13.09 13.14 12.70 13.11 166,585 +0.23(+1.81%)
Jan 26, 2009 12.48 12.92 12.39 12.88 146,794 +0.60(+4.86%)
Jan 23, 2009 12.57 12.63 12.20 12.28 530,117 -0.17(-1.38%)
Jan 22, 2009 13.01 13.01 12.16 12.45 432,052 -0.49(-3.81%)
Jan 21, 2009 12.34 13.13 12.22 12.94 434,479 +0.82(+6.78%)
Jan 20, 2009 12.88 12.89 12.11 12.12 308,058 -0.93(-7.14%)
Jan 16, 2009 12.08 13.25 12.08 13.05 395,572 +0.94(+7.75%)
Jan 15, 2009 12.33 12.40 11.94 12.11 261,314 -0.36(-2.91%)
Jan 14, 2009 12.64 12.64 12.06 12.48 576,736 -0.15(-1.19%)
Jan 13, 2009 11.37 12.66 11.11 12.63 587,208 +1.07(+9.25%)
Jan 12, 2009 11.64 11.74 11.50 11.56 496,914 -0.23(-1.92%)
Jan 09, 2009 12.01 12.16 11.66 11.79 269,202 -0.31(-2.55%)
Jan 08, 2009 11.93 12.12 11.77 12.09 285,580 +0.13(+1.09%)
Jan 07, 2009 12.00 12.23 11.84 11.96 208,815 -0.29(-2.40%)
Jan 06, 2009 12.00 12.27 11.93 12.26 294,600 +0.49(+4.13%)
Jan 05, 2009 12.34 12.34 11.68 11.77 354,222 -0.53(-4.29%)
Jan 02, 2009 11.31 12.39 11.19 12.30 0 +0.87(+7.61%)
Jan 01, 2009 11.37 11.56 11.11 11.43 0 +0.00(+0.00%)
Dec 31, 2008 11.37 11.56 11.11 11.43 306,925 +0.19(+1.71%)
Dec 30, 2008 11.24 11.32 11.01 11.24 232,434 +0.15(+1.36%)
Dec 29, 2008 11.17 11.20 10.85 11.09 405,174 -0.15(-1.34%)
Dec 26, 2008 11.05 11.25 11.05 11.24 220,796 +0.18(+1.67%)
Dec 24, 2008 10.99 11.09 10.63 11.05 251,695 -0.08(-0.74%)
Dec 23, 2008 11.13 11.68 10.97 11.13 346,039 +0.12(+1.06%)
Dec 22, 2008 10.57 11.09 10.47 11.02 678,972 +0.47(+4.48%)
Dec 19, 2008 10.20 10.78 10.05 10.55 1,529,404 +0.28(+2.74%)
Dec 18, 2008 10.38 10.42 9.990 10.26 600,097 -0.12(-1.12%)
Dec 17, 2008 10.45 10.58 10.00 10.38 420,037 -0.10(-0.92%)
Dec 16, 2008 10.23 10.52 9.894 10.48 478,309 +0.23(+2.27%)
Dec 15, 2008 10.85 10.89 10.20 10.24 429,067 -0.64(-5.92%)
Dec 12, 2008 11.17 11.18 10.79 10.89 363,425 -0.32(-2.87%)
Dec 11, 2008 11.62 11.63 11.07 11.21 232,644 -0.24(-2.09%)
Dec 10, 2008 11.13 11.59 11.07 11.45 278,315 +0.28(+2.52%)
Dec 09, 2008 10.93 11.57 10.93 11.17 384,672 -0.04(-0.37%)
Dec 08, 2008 10.70 11.31 10.70 11.21 428,128 +0.64(+6.10%)
Dec 05, 2008 10.71 10.80 10.29 10.57 295,641 -0.10(-0.90%)
Dec 04, 2008 10.57 10.81 10.52 10.66 225,075 -0.03(-0.26%)
Dec 03, 2008 10.44 10.78 10.00 10.69 265,424 +0.51(+4.98%)
Dec 02, 2008 10.70 10.70 10.08 10.18 439,251 -0.34(-3.26%)
Dec 01, 2008 10.74 11.07 10.50 10.52 273,655 -0.38(-3.52%)
Nov 28, 2008 11.39 11.55 10.91 10.91 118,209 -0.38(-3.34%)
Nov 26, 2008 10.89 11.33 10.72 11.29 416,458 +0.08(+0.67%)
Nov 25, 2008 10.62 11.61 10.47 11.21 467,352 +1.04(+10.24%)
Nov 24, 2008 9.641 10.34 9.593 10.17 417,007 +0.60(+6.30%)
Nov 21, 2008 10.15 10.27 9.100 9.566 445,124 -0.32(-3.19%)
Nov 20, 2008 10.62 10.78 9.867 9.881 563,961 -0.99(-9.08%)
Nov 19, 2008 12.05 12.12 10.83 10.87 339,134 -1.18(-9.78%)
Nov 18, 2008 12.52 12.57 11.70 12.05 294,155 -0.46(-3.67%)
Nov 17, 2008 12.70 12.85 12.48 12.51 290,533 -0.34(-2.61%)
Nov 14, 2008 13.42 13.42 12.81 12.84 106,888 -0.21(-1.63%)
Nov 13, 2008 12.95 13.05 12.33 13.05 260,497 +0.30(+2.36%)
Nov 12, 2008 12.50 12.98 12.50 12.75 193,965 +0.06(+0.49%)
Nov 11, 2008 12.78 13.28 12.69 12.69 168,919 -0.28(-2.17%)
Nov 10, 2008 13.09 13.18 12.68 12.97 190,539 -0.14(-1.05%)
Nov 07, 2008 12.88 13.32 12.88 13.11 145,802 +0.18(+1.38%)
Nov 06, 2008 12.79 13.06 12.79 12.93 282,800 +0.00(+0.00%)
Nov 05, 2008 12.94 13.16 12.93 12.93 158,661 -0.01(-0.05%)
Nov 04, 2008 13.04 13.38 12.93 12.94 156,788 +0.01(+0.05%)
Nov 03, 2008 12.95 13.07 12.83 12.93 364,969 -0.09(-0.68%)
Oct 31, 2008 12.86 13.20 12.77 13.02 450,003 +0.19(+1.50%)
Oct 30, 2008 13.01 13.18 12.52 12.83 193,006 +0.04(+0.32%)
Oct 29, 2008 13.31 13.78 12.69 12.79 292,486 -0.40(-3.01%)
Oct 28, 2008 12.21 13.22 12.02 13.18 189,085 +1.25(+10.51%)
Oct 27, 2008 12.13 12.31 11.83 11.93 474,435 -0.17(-1.42%)
Oct 24, 2008 12.55 12.55 11.83 12.10 289,072 -0.36(-2.91%)
Oct 23, 2008 12.31 12.82 11.85 12.46 456,316 +0.15(+1.22%)
Oct 22, 2008 12.42 12.48 12.05 12.31 380,471 -0.21(-1.64%)
Oct 21, 2008 12.45 12.66 12.31 12.52 546,058 +0.11(+0.88%)
Oct 20, 2008 12.40 12.41 12.27 12.41 542,159 +0.01(+0.05%)
Oct 17, 2008 12.04 12.53 11.63 12.40 348,962 +0.36(+2.96%)
Oct 16, 2008 11.55 12.16 11.31 12.05 589,856 +0.57(+4.96%)
Oct 15, 2008 12.33 12.42 11.48 11.48 224,604 -1.03(-8.27%)
Oct 14, 2008 13.33 13.34 12.36 12.51 184,260 -0.16(-1.30%)
Oct 13, 2008 11.96 12.94 11.87 12.68 422,926 +0.86(+7.25%)
Oct 10, 2008 11.65 12.70 11.65 11.82 636,686 -0.64(-5.12%)
Oct 09, 2008 12.74 12.98 12.40 12.46 491,689 -0.02(-0.16%)
Oct 08, 2008 12.41 12.84 12.33 12.48 606,024 -0.32(-2.52%)
Oct 07, 2008 13.57 13.85 12.61 12.80 378,030 -0.77(-5.66%)
Oct 06, 2008 10.70 13.77 12.70 13.57 537,129 -0.38(-2.75%)
Oct 03, 2008 14.28 14.46 13.95 13.95 315,244 -0.33(-2.30%)
Oct 02, 2008 14.14 14.46 14.05 14.28 287,654 -0.03(-0.19%)
Oct 01, 2008 13.85 14.38 13.70 14.31 454,127 +0.49(+3.57%)
Sep 30, 2008 13.70 14.00 13.07 13.81 506,867 +0.26(+1.92%)
Sep 29, 2008 12.68 13.83 12.35 13.55 389,479 -0.29(-2.13%)
Sep 26, 2008 13.74 14.01 13.50 13.85 0 +0.00(+0.00%)
Sep 25, 2008 13.87 14.01 13.67 13.85 1,019,153 -0.06(-0.44%)
Sep 24, 2008 14.42 14.46 13.88 13.91 352,389 -0.35(-2.45%)
Sep 23, 2008 14.64 14.98 14.26 14.26 372,823 -0.49(-3.34%)
Sep 22, 2008 14.86 15.02 14.57 14.75 288,004 -0.29(-1.96%)
Sep 19, 2008 0.0069 15.66 12.89 15.05 0 -0.16(-1.08%)
Sep 18, 2008 15.38 15.57 15.07 15.21 430,515 -0.21(-1.33%)
Sep 17, 2008 15.07 15.59 15.07 15.42 404,716 +0.18(+1.17%)
Sep 16, 2008 15.07 15.33 14.92 15.24 355,729 -0.08(-0.49%)
Sep 15, 2008 15.42 15.50 15.00 15.31 485,675 -0.37(-2.36%)
Sep 12, 2008 15.47 15.68 15.20 15.68 475,853 -0.01(-0.04%)
Sep 11, 2008 15.55 15.76 15.48 15.69 389,639 +0.03(+0.17%)
Sep 10, 2008 15.60 15.82 15.53 15.66 436,770 +0.03(+0.18%)
Sep 09, 2008 16.55 16.56 15.64 15.64 111,800 -0.81(-4.92%)
Sep 08, 2008 16.23 16.53 16.10 16.45 95,248 +0.34(+2.13%)
Sep 05, 2008 16.15 16.23 15.92 16.10 0 +0.04(+0.26%)
Sep 04, 2008 16.31 16.31 16.06 16.06 100,248 -0.20(-1.22%)
Sep 03, 2008 16.07 16.45 16.07 16.26 129,722 +0.03(+0.17%)
Sep 02, 2008 16.44 16.45 16.21 16.23 58,768 -0.06(-0.38%)
Aug 29, 2008 15.89 16.34 15.84 16.29 135,583 +0.27(+1.67%)
Aug 28, 2008 15.82 16.26 15.82 16.03 65,940 +0.21(+1.30%)
Aug 27, 2008 15.73 15.98 15.69 15.82 147,225 -0.02(-0.13%)
Aug 26, 2008 15.66 15.86 15.66 15.84 158,054 +0.10(+0.61%)
Aug 25, 2008 15.82 15.87 15.66 15.75 223,709 -0.03(-0.17%)
Aug 22, 2008 15.37 15.77 15.12 15.77 126,341 +0.32(+2.04%)
Aug 21, 2008 15.94 15.94 14.88 15.46 214,614 -0.53(-3.34%)
Aug 20, 2008 16.31 16.35 15.84 15.99 79,441 -0.21(-1.27%)
Aug 19, 2008 16.33 16.36 15.90 16.20 70,928 -0.03(-0.17%)
Aug 18, 2008 16.63 16.63 16.11 16.23 148,270 -0.34(-2.03%)
Aug 15, 2008 16.47 16.60 16.27 16.56 0 +0.08(+0.50%)
Aug 14, 2008 16.47 16.51 16.36 16.48 112,446 +0.05(+0.29%)
Aug 13, 2008 16.51 16.51 16.04 16.43 122,953 -0.03(-0.17%)
Aug 12, 2008 14.49 16.56 15.86 16.46 187,112 +0.11(+0.67%)
Aug 11, 2008 16.58 16.99 16.34 16.35 263,470 -0.23(-1.36%)
Aug 08, 2008 16.45 16.58 16.18 16.58 151,104 +0.16(+1.00%)
Aug 07, 2008 16.25 16.41 15.90 16.41 137,591 +0.25(+1.53%)
Aug 06, 2008 15.95 16.18 15.94 16.16 147,540 +0.03(+0.17%)
Aug 05, 2008 15.81 16.16 15.81 16.14 142,655 +0.27(+1.68%)
Aug 04, 2008 15.90 16.04 15.81 15.87 58,208 -0.19(-1.15%)
Aug 01, 2008 16.26 16.26 15.76 16.05 105,977 +0.19(+1.21%)
Jul 31, 2008 16.06 16.17 15.70 15.86 149,116 -0.25(-1.53%)
Jul 30, 2008 16.11 16.16 15.78 16.11 118,199 +0.31(+1.95%)
Jul 29, 2008 15.80 16.01 15.68 15.80 222,775 +0.08(+0.52%)
Jul 28, 2008 15.87 16.17 15.64 15.72 84,939 -0.15(-0.95%)
Jul 25, 2008 15.38 16.03 15.38 15.87 167,354 +0.36(+2.30%)
Jul 24, 2008 15.76 15.82 15.42 15.51 246,809 -0.21(-1.35%)
Jul 23, 2008 15.81 15.99 15.49 15.73 176,906 -0.09(-0.56%)
Jul 22, 2008 15.97 15.97 15.62 15.81 216,007 -0.15(-0.94%)
Jul 21, 2008 16.12 16.18 15.88 15.97 57,621 +0.08(+0.52%)
Jul 18, 2008 15.94 15.98 15.77 15.88 79,963 +0.10(+0.61%)
Jul 17, 2008 15.65 15.86 15.65 15.79 259,915 +0.03(+0.17%)
Jul 16, 2008 15.64 15.92 15.59 15.76 69,821 +0.12(+0.79%)
Jul 15, 2008 15.57 15.81 15.29 15.64 197,834 -0.19(-1.21%)
Jul 14, 2008 16.12 16.17 15.55 15.83 177,853 -0.11(-0.69%)
Jul 11, 2008 15.86 16.12 15.43 15.94 309,640 +0.08(+0.52%)
Jul 10, 2008 15.55 16.10 15.36 15.86 261,653 +0.30(+1.94%)
Jul 09, 2008 15.35 15.76 15.34 15.55 130,180 +0.01(+0.09%)
Jul 08, 2008 14.93 15.57 14.70 15.54 137,396 +0.61(+4.08%)
Jul 07, 2008 15.22 15.32 14.93 14.93 184,580 -0.29(-1.89%)
Jul 04, 2008 15.00 15.37 14.88 15.22 92,008 +0.00(+0.00%)
Jul 03, 2008 15.00 15.37 14.88 15.22 92,008 +0.22(+1.46%)
Jul 02, 2008 15.69 15.69 14.96 15.00 165,056 -0.47(-3.06%)
Jul 01, 2008 14.83 15.52 14.73 15.47 349,789 +0.81(+5.51%)
Jun 30, 2008 16.05 16.54 14.66 14.66 286,156 -1.39(-8.66%)
Jun 27, 2008 15.45 16.25 15.14 16.05 802,748 +0.78(+5.11%)
Jun 26, 2008 15.14 15.50 15.10 15.27 240,872 -0.12(-0.76%)
Jun 25, 2008 15.62 15.90 15.39 15.39 351,472 -0.23(-1.49%)
Jun 24, 2008 16.23 16.45 15.62 15.62 190,841 -0.66(-4.04%)
Jun 23, 2008 16.35 16.35 15.97 16.28 154,157 -0.07(-0.42%)
Jun 20, 2008 16.39 16.42 15.92 16.35 755,784 +0.58(+3.69%)
Jun 19, 2008 16.04 16.04 15.58 15.77 113,930 -0.04(-0.26%)
Jun 18, 2008 15.83 15.97 15.29 15.81 189,885 +0.14(+0.87%)
Jun 17, 2008 15.18 15.79 14.90 15.67 369,545 +0.59(+3.91%)
Jun 16, 2008 15.03 15.33 15.02 15.08 177,216 +0.02(+0.14%)
Jun 13, 2008 15.49 15.66 14.85 15.06 206,662 -0.42(-2.74%)
Jun 12, 2008 15.73 15.93 15.18 15.49 225,929 -0.35(-2.21%)
Jun 11, 2008 16.07 16.25 15.42 15.84 311,732 -0.31(-1.91%)
Jun 10, 2008 15.60 16.27 15.42 16.14 521,619 +0.37(+2.35%)
Jun 09, 2008 15.76 15.97 15.58 15.77 284,266 +0.02(+0.13%)
Jun 06, 2008 15.76 15.76 15.52 15.75 179,599 -0.06(-0.39%)
Jun 05, 2008 15.63 15.90 15.56 15.81 197,061 +0.08(+0.48%)
Jun 04, 2008 15.36 15.77 15.14 15.74 208,644 +0.38(+2.50%)
Jun 03, 2008 15.57 15.92 15.21 15.36 109,481 -0.37(-2.35%)
Jun 02, 2008 14.93 15.84 14.93 15.73 202,395 +0.55(+3.61%)
May 30, 2008 14.70 15.18 14.70 15.18 731,475 +0.33(+2.22%)
May 29, 2008 14.81 14.90 14.72 14.85 281,016 +0.03(+0.23%)
May 28, 2008 15.31 15.45 14.61 14.81 206,869 -0.36(-2.35%)
May 27, 2008 15.71 15.79 15.12 15.17 171,337 -0.54(-3.45%)
May 26, 2008 16.20 16.20 15.70 15.71 0 +0.00(+0.00%)
May 23, 2008 16.20 16.20 15.70 15.71 115,564 -0.24(-1.50%)
May 22, 2008 16.11 16.18 15.81 15.95 207,884 -0.23(-1.44%)
May 21, 2008 16.44 16.44 16.05 16.18 293,606 -0.10(-0.59%)
May 20, 2008 16.45 16.61 16.10 16.28 186,009 -0.36(-2.18%)
May 19, 2008 16.37 16.68 16.34 16.64 311,348 +0.50(+3.10%)
May 16, 2008 16.27 16.42 16.10 16.14 358,503 +0.03(+0.21%)
May 15, 2008 15.42 16.41 15.40 16.11 642,236 +0.66(+4.26%)
May 14, 2008 14.56 16.01 14.56 15.45 627,357 +0.77(+5.23%)
May 13, 2008 14.05 14.79 13.90 14.68 446,609 +0.42(+2.98%)
May 12, 2008 13.58 14.31 13.58 14.26 232,908 +0.68(+5.00%)
May 09, 2008 13.30 13.64 13.30 13.58 30,304 +0.19(+1.38%)
May 08, 2008 13.21 13.57 13.21 13.40 161,155 +0.16(+1.19%)
May 07, 2008 13.01 13.32 12.96 13.24 190,849 +0.23(+1.79%)
May 06, 2008 12.95 13.13 12.88 13.01 185,269 -0.07(-0.52%)
May 05, 2008 13.23 13.34 12.98 13.07 127,508 -0.14(-1.04%)
May 02, 2008 13.26 13.33 12.90 13.21 170,224 -0.01(-0.10%)
May 01, 2008 13.15 13.25 12.79 13.22 254,681 +0.18(+1.37%)
Apr 30, 2008 12.50 13.11 12.40 13.05 197,773 +0.51(+4.10%)
Apr 29, 2008 13.14 13.14 12.40 12.53 432,466 -0.53(-4.04%)
Apr 28, 2008 13.42 13.44 12.68 13.06 182,280 -0.42(-3.10%)
Apr 25, 2008 12.71 13.69 12.61 13.48 279,895 +0.99(+7.96%)
Apr 24, 2008 12.27 12.57 12.20 12.48 341,008 +0.17(+1.39%)
Apr 23, 2008 12.48 12.48 12.16 12.31 168,859 -0.18(-1.43%)
Apr 22, 2008 12.37 12.55 12.29 12.49 552,354 +0.08(+0.61%)
Apr 21, 2008 12.44 12.57 12.27 12.42 672,706 -0.06(-0.49%)
Apr 18, 2008 12.51 12.61 12.27 12.48 582,752 +0.14(+1.11%)
Apr 17, 2008 12.83 12.87 12.32 12.34 1,079,774 -0.62(-4.81%)
Apr 16, 2008 13.22 13.22 12.90 12.96 579,460 -0.32(-2.37%)
Apr 15, 2008 13.44 13.44 12.98 13.28 1,344,470 -0.23(-1.67%)
Apr 14, 2008 13.36 13.61 13.29 13.51 979,444 +0.14(+1.08%)
Apr 11, 2008 13.31 13.40 12.78 13.36 1,274,779 +0.05(+0.36%)
Apr 10, 2008 13.70 13.93 13.22 13.31 1,691,601 -0.42(-3.09%)
Apr 09, 2008 13.30 13.88 13.30 13.74 917,822 +0.05(+0.40%)
Apr 08, 2008 12.56 13.79 12.56 13.68 1,224,476 +0.18(+1.32%)
Apr 07, 2008 13.50 13.70 13.02 13.51 2,790,623 -0.45(-3.24%)
Apr 04, 2008 14.05 14.13 13.72 13.96 1,469,514 +0.05(+0.35%)
Apr 03, 2008 14.94 14.94 13.43 13.91 3,453,692 -0.41(-2.87%)
Apr 02, 2008 14.80 16.42 14.32 14.32 1,935,366 -0.82(-5.43%)
Apr 01, 2008 15.14 15.14 15.14 15.14 0 +0.00(+0.00%)
Mar 31, 2008 15.77 16.15 14.42 15.14 5,497,741 -0.72(-4.54%)
Mar 28, 2008 16.00 16.14 15.86 15.86 128,282 +10.97(+224.23%)
Mar 26, 2008 4.892 4.892 4.892 4.892 0 +0.00(+0.00%)
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.