Hillenbrand Inc (NY: HI )

50.04 USD -0.45 (-0.89%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.41 16.20 15.41 16.01 181,726 +0.60(+3.89%)
Mar 30, 2009 16.00 16.00 15.26 15.41 331,173 -0.63(-3.93%)
Mar 26, 2009 14.89 16.04 14.68 16.04 369,813 +1.36(+9.26%)
Mar 25, 2009 15.31 15.65 14.64 14.68 685,400 -0.77(-4.98%)
Mar 24, 2009 16.22 16.32 15.42 15.45 295,311 -0.68(-4.22%)
Mar 23, 2009 16.11 16.13 15.81 16.13 308,440 +0.28(+1.77%)
Mar 20, 2009 15.83 16.19 15.76 15.85 221,646 -0.08(-0.50%)
Mar 19, 2009 16.33 16.41 15.61 15.93 355,152 -0.10(-0.62%)
Mar 18, 2009 16.85 16.95 15.95 16.03 405,512 -0.72(-4.30%)
Mar 17, 2009 16.62 16.85 16.53 16.75 226,913 +0.08(+0.48%)
Mar 16, 2009 17.00 17.00 16.48 16.67 216,632 -0.08(-0.48%)
Mar 13, 2009 16.69 17.00 16.26 16.75 0 -0.10(-0.59%)
Mar 12, 2009 15.55 16.95 15.55 16.85 422,910 +1.15(+7.32%)
Mar 11, 2009 16.20 16.20 15.65 15.70 265,226 -0.15(-0.95%)
Mar 10, 2009 15.70 16.11 15.42 15.85 400,879 +0.36(+2.32%)
Mar 09, 2009 15.62 16.16 15.33 15.49 533,258 -0.56(-3.49%)
Mar 06, 2009 15.58 16.12 15.10 16.05 0 +0.39(+2.49%)
Mar 05, 2009 15.94 16.03 15.66 15.66 344,450 -0.54(-3.33%)
Mar 04, 2009 17.02 17.05 16.13 16.20 285,775 +0.36(+2.27%)
Mar 02, 2009 16.44 16.48 15.75 15.84 187,276 -0.93(-5.55%)
Feb 27, 2009 17.00 17.07 16.62 16.77 0 -0.49(-2.84%)
Feb 26, 2009 17.56 17.63 17.05 17.26 241,596 -0.37(-2.10%)
Feb 25, 2009 17.66 17.94 17.28 17.63 112,764 +0.07(+0.40%)
Feb 24, 2009 17.46 17.62 17.13 17.56 155,429 +0.04(+0.23%)
Feb 23, 2009 18.32 18.66 17.50 17.52 123,458 -0.43(-2.40%)
Feb 20, 2009 17.57 18.18 17.55 17.95 135,008 -0.11(-0.61%)
Feb 19, 2009 18.20 18.48 17.79 18.06 212,332 +0.00(+0.00%)
Feb 18, 2009 18.30 18.35 17.47 18.06 208,168 +0.10(+0.56%)
Feb 17, 2009 17.94 18.67 17.86 17.96 244,844 -1.10(-5.77%)
Feb 13, 2009 18.85 19.13 18.77 19.06 185,663 -0.02(-0.10%)
Feb 12, 2009 18.90 19.08 18.34 19.08 161,841 +0.15(+0.79%)
Feb 11, 2009 19.30 19.30 18.24 18.93 259,048 -0.29(-1.51%)
Feb 10, 2009 19.30 19.96 19.01 19.22 354,203 -0.15(-0.77%)
Feb 09, 2009 19.00 19.58 18.76 19.37 214,215 +0.21(+1.10%)
Feb 06, 2009 18.71 19.23 18.64 19.16 173,141 +0.70(+3.79%)
Feb 05, 2009 18.79 18.92 18.35 18.46 133,650 -0.20(-1.07%)
Feb 04, 2009 19.25 19.25 18.54 18.66 158,545 -0.34(-1.79%)
Feb 03, 2009 19.37 19.37 18.66 19.00 181,056 +0.08(+0.42%)
Feb 02, 2009 18.40 19.01 18.23 18.92 175,859 +0.43(+2.33%)
Jan 30, 2009 18.56 18.66 18.17 18.49 0 -0.30(-1.60%)
Jan 29, 2009 19.20 19.57 18.71 18.79 168,640 -0.60(-3.09%)
Jan 28, 2009 19.31 19.56 19.03 19.39 236,103 +0.26(+1.36%)
Jan 27, 2009 19.10 19.17 18.54 19.13 114,146 +0.34(+1.81%)
Jan 26, 2009 18.21 18.86 18.08 18.79 100,585 +0.87(+4.85%)
Jan 23, 2009 18.35 18.43 17.81 17.92 363,241 -0.25(-1.38%)
Jan 22, 2009 18.98 18.98 17.74 18.17 296,046 -0.72(-3.81%)
Jan 21, 2009 18.01 19.16 17.84 18.89 297,709 +1.20(+6.78%)
Jan 20, 2009 18.80 18.81 17.67 17.69 211,084 -1.36(-7.14%)
Jan 16, 2009 17.63 19.34 17.63 19.05 271,050 +1.37(+7.75%)
Jan 15, 2009 18.00 18.10 17.43 17.68 179,055 -0.53(-2.91%)
Jan 14, 2009 18.45 18.45 17.60 18.21 395,185 -0.22(-1.19%)
Jan 13, 2009 16.60 18.47 16.21 18.43 402,360 +1.56(+9.25%)
Jan 12, 2009 16.99 17.14 16.79 16.87 340,490 -0.33(-1.92%)
Jan 09, 2009 17.53 17.75 17.02 17.20 184,460 -0.45(-2.55%)
Jan 08, 2009 17.41 17.69 17.17 17.65 195,682 +0.19(+1.09%)
Jan 07, 2009 17.52 17.85 17.28 17.46 143,082 -0.43(-2.40%)
Jan 06, 2009 17.51 17.91 17.41 17.89 201,863 +0.71(+4.13%)
Jan 05, 2009 18.01 18.01 17.05 17.18 242,716 -0.77(-4.29%)
Jan 02, 2009 16.51 18.08 16.33 17.95 0 +1.27(+7.61%)
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.