Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.23 15.29 15.11 15.11 201,048 -0.08(-0.54%)
Mar 30, 2010 15.12 15.24 15.12 15.20 151,383 +0.03(+0.23%)
Mar 29, 2010 15.12 15.22 14.95 15.16 204,840 +0.03(+0.18%)
Mar 26, 2010 15.15 15.19 15.11 15.13 364,745 -0.05(-0.36%)
Mar 25, 2010 15.32 15.32 15.12 15.19 270,973 -0.12(-0.76%)
Mar 24, 2010 15.31 15.45 15.25 15.31 235,610 +0.00(+0.00%)
Mar 23, 2010 15.21 15.33 15.12 15.31 282,142 +0.12(+0.81%)
Mar 22, 2010 15.06 15.29 15.06 15.18 185,693 +0.00(+0.00%)
Mar 19, 2010 15.13 15.23 15.11 15.18 285,324 +0.04(+0.27%)
Mar 18, 2010 15.20 15.22 15.02 15.14 274,275 -0.01(-0.09%)
Mar 17, 2010 15.21 15.24 15.07 15.15 246,187 -0.02(-0.14%)
Mar 16, 2010 14.92 15.22 14.88 15.17 305,192 +0.25(+1.66%)
Mar 15, 2010 14.90 14.93 14.86 14.93 290,395 +0.13(+0.87%)
Mar 12, 2010 14.64 14.80 14.53 14.80 230,641 +0.20(+1.40%)
Mar 11, 2010 14.43 14.59 14.43 14.59 114,726 +0.10(+0.66%)
Mar 10, 2010 14.40 14.53 14.38 14.50 247,306 +0.03(+0.24%)
Mar 09, 2010 14.43 14.53 14.40 14.46 262,667 -0.01(-0.09%)
Mar 08, 2010 14.52 14.52 14.33 14.48 197,037 +0.04(+0.28%)
Mar 05, 2010 14.38 14.46 14.35 14.44 131,328 +0.09(+0.62%)
Mar 04, 2010 14.38 14.40 14.31 14.35 249,981 -0.01(-0.05%)
Mar 03, 2010 14.24 14.48 14.17 14.36 370,390 +0.11(+0.77%)
Mar 02, 2010 13.99 14.29 13.91 14.25 554,411 +0.30(+2.14%)
Mar 01, 2010 13.65 14.00 13.65 13.95 427,531 +0.29(+2.10%)
Feb 26, 2010 13.69 13.79 13.62 13.66 368,265 -0.10(-0.69%)
Feb 25, 2010 13.63 13.76 13.24 13.76 232,092 +0.10(+0.70%)
Feb 24, 2010 13.63 13.86 13.52 13.66 514,140 +0.03(+0.25%)
Feb 23, 2010 13.69 13.69 13.57 13.63 185,641 -0.03(-0.25%)
Feb 22, 2010 13.56 13.74 13.48 13.66 242,515 +0.19(+1.42%)
Feb 19, 2010 13.29 13.54 13.19 13.47 340,358 +0.23(+1.75%)
Feb 18, 2010 13.16 13.29 13.14 13.24 278,413 +0.03(+0.21%)
Feb 17, 2010 13.05 13.24 12.98 13.21 344,838 +0.10(+0.73%)
Feb 16, 2010 13.26 13.35 13.05 13.12 326,955 -0.17(-1.28%)
Feb 12, 2010 12.95 13.29 13.29 13.29 555,691 +0.28(+2.15%)
Feb 11, 2010 12.89 13.01 12.78 13.01 244,463 +0.10(+0.79%)
Feb 10, 2010 12.81 12.90 12.76 12.90 299,465 +0.12(+0.91%)
Feb 09, 2010 12.76 12.90 12.67 12.79 330,033 +0.12(+0.91%)
Feb 08, 2010 12.55 12.80 12.55 12.67 249,399 +0.07(+0.54%)
Feb 05, 2010 12.69 12.79 12.44 12.60 440,158 -0.03(-0.22%)
Feb 04, 2010 12.69 12.92 12.48 12.63 446,556 -0.01(-0.11%)
Feb 03, 2010 12.46 12.71 12.38 12.65 504,772 +0.10(+0.76%)
Feb 02, 2010 12.43 12.58 12.33 12.55 296,949 +0.12(+0.96%)
Feb 01, 2010 12.60 12.60 12.35 12.43 320,053 -0.07(-0.57%)
Jan 29, 2010 12.66 12.69 12.50 12.50 435,477 +0.00(+0.00%)
Jan 28, 2010 12.43 12.58 12.35 12.50 579,104 +0.16(+1.27%)
Jan 27, 2010 12.16 12.39 12.13 12.35 459,499 +0.18(+1.51%)
Jan 26, 2010 12.19 12.23 12.13 12.16 287,917 -0.03(-0.22%)
Jan 25, 2010 12.23 12.37 12.17 12.19 575,359 -0.01(-0.11%)
Jan 22, 2010 12.26 12.30 12.20 12.20 433,926 +0.00(+0.00%)
Jan 21, 2010 12.37 12.37 12.16 12.20 549,246 -0.10(-0.78%)
Jan 20, 2010 12.50 12.53 12.23 12.30 696,286 -0.18(-1.47%)
Jan 19, 2010 12.47 12.52 12.41 12.48 555,788 +0.05(+0.38%)
Jan 15, 2010 12.60 12.43 12.43 12.43 890,632 -0.15(-1.19%)
Jan 14, 2010 12.71 12.73 12.55 12.58 750,763 -0.14(-1.07%)
Jan 13, 2010 12.66 12.84 12.66 12.72 432,747 +0.04(+0.32%)
Jan 12, 2010 12.77 12.79 12.64 12.68 461,737 -0.08(-0.59%)
Jan 11, 2010 13.39 13.42 12.73 12.75 2,133,419 -0.52(-3.90%)
Jan 08, 2010 12.98 13.29 12.98 13.27 239,374 +0.21(+1.62%)
Jan 07, 2010 13.03 13.09 12.97 13.06 285,623 +0.02(+0.16%)
Jan 06, 2010 12.97 13.05 12.95 13.04 280,258 +0.05(+0.42%)
Jan 05, 2010 12.92 13.03 12.88 12.99 372,305 +0.04(+0.32%)
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.