Skip to main content

Hillenbrand Inc (NY: HI )

49.77 -0.09 (-0.18%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.73 12.77 12.57 12.57 433,002 +0.00(+0.00%)
Jan 28, 2010 12.50 12.66 12.42 12.57 575,812 +0.16(+1.27%)
Jan 27, 2010 12.23 12.46 12.20 12.42 456,887 +0.19(+1.51%)
Jan 26, 2010 12.26 12.30 12.20 12.23 286,280 -0.03(-0.22%)
Jan 25, 2010 12.30 12.44 12.24 12.26 572,088 -0.01(-0.11%)
Jan 22, 2010 12.33 12.37 12.27 12.27 431,459 +0.00(+0.00%)
Jan 21, 2010 12.44 12.44 12.23 12.27 546,124 -0.10(-0.78%)
Jan 20, 2010 12.57 12.60 12.30 12.37 692,327 -0.19(-1.47%)
Jan 19, 2010 12.55 12.59 12.48 12.55 552,628 +0.05(+0.38%)
Jan 15, 2010 12.68 12.51 12.51 12.51 885,569 -0.15(-1.19%)
Jan 14, 2010 12.78 12.80 12.62 12.66 746,495 -0.14(-1.07%)
Jan 13, 2010 12.73 12.92 12.73 12.79 430,287 +0.04(+0.32%)
Jan 12, 2010 12.85 12.86 12.71 12.75 459,112 -0.08(-0.59%)
Jan 11, 2010 13.47 13.50 12.80 12.83 2,121,291 -0.52(-3.90%)
Jan 08, 2010 13.05 13.36 13.05 13.35 238,013 +0.21(+1.62%)
Jan 07, 2010 13.11 13.16 13.05 13.14 283,999 +0.02(+0.16%)
Jan 06, 2010 13.04 13.12 13.02 13.11 278,665 +0.05(+0.42%)
Jan 05, 2010 12.99 13.11 12.96 13.06 370,189 +0.04(+0.32%)
Jan 04, 2010 12.98 13.11 12.95 13.02 270,367 +0.11(+0.85%)
Dec 31, 2009 12.87 12.91 12.91 12.91 301,659 -0.04(-0.32%)
Dec 30, 2009 12.88 12.97 12.74 12.95 226,047 +0.14(+1.07%)
Dec 29, 2009 13.03 13.05 12.78 12.81 340,153 -0.10(-0.74%)
Dec 28, 2009 12.86 13.02 12.85 12.91 401,857 +0.14(+1.07%)
Dec 24, 2009 12.92 13.01 12.73 12.77 212,955 -0.10(-0.80%)
Dec 23, 2009 12.85 12.90 12.75 12.88 260,876 +0.06(+0.48%)
Dec 22, 2009 12.82 12.90 12.68 12.81 312,919 +0.03(+0.27%)
Dec 21, 2009 12.91 13.02 12.76 12.78 429,619 +0.00(+0.00%)
Dec 18, 2009 13.01 13.04 12.59 12.78 1,078,867 -0.10(-0.80%)
Dec 17, 2009 12.98 13.05 12.72 12.88 913,270 -0.24(-1.83%)
Dec 16, 2009 13.44 13.46 12.82 13.12 556,862 -0.23(-1.74%)
Dec 15, 2009 13.25 13.39 13.16 13.35 669,543 +0.00(+0.00%)
Dec 14, 2009 13.51 13.53 13.33 13.35 388,499 -0.13(-0.97%)
Dec 11, 2009 13.55 13.63 13.44 13.48 272,733 +0.06(+0.46%)
Dec 10, 2009 13.33 13.44 13.22 13.42 315,174 +0.18(+1.40%)
Dec 09, 2009 13.06 13.24 12.92 13.24 266,946 +0.20(+1.52%)
Dec 08, 2009 13.17 13.17 12.92 13.04 233,533 -0.07(-0.52%)
Dec 07, 2009 13.23 13.23 13.07 13.11 126,781 +0.03(+0.26%)
Dec 04, 2009 13.09 13.19 12.95 13.07 198,397 +0.25(+1.98%)
Dec 03, 2009 13.09 13.35 12.80 12.82 311,503 -0.15(-1.16%)
Dec 02, 2009 12.76 13.04 12.68 12.97 498,140 +0.31(+2.43%)
Dec 01, 2009 12.68 12.84 12.55 12.66 786,413 +0.12(+0.98%)
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.