Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 15.69 15.92 15.53 15.81 255,416 +0.01(+0.05%)
Jul 28, 2011 15.88 15.99 15.71 15.80 269,953 -0.06(-0.41%)
Jul 27, 2011 16.11 16.12 15.85 15.87 399,148 -0.26(-1.61%)
Jul 26, 2011 16.34 16.34 16.12 16.13 174,979 -0.19(-1.15%)
Jul 25, 2011 16.45 16.55 16.28 16.32 214,725 -0.30(-1.78%)
Jul 22, 2011 16.57 16.63 16.57 16.61 207,330 -0.07(-0.39%)
Jul 21, 2011 16.50 16.76 16.40 16.68 205,598 +0.21(+1.27%)
Jul 20, 2011 16.61 16.61 16.42 16.47 203,189 -0.15(-0.91%)
Jul 19, 2011 16.34 16.63 16.27 16.62 255,625 +0.38(+2.36%)
Jul 18, 2011 16.60 16.64 16.21 16.24 357,935 -0.42(-2.52%)
Jul 15, 2011 16.51 16.73 16.48 16.66 273,871 +0.11(+0.66%)
Jul 14, 2011 16.85 16.97 16.53 16.55 266,656 -0.25(-1.50%)
Jul 13, 2011 17.05 17.20 16.76 16.80 472,043 -0.17(-0.98%)
Jul 12, 2011 16.91 17.15 16.81 16.97 333,479 +0.02(+0.13%)
Jul 11, 2011 17.04 17.05 16.83 16.94 300,502 -0.24(-1.39%)
Jul 08, 2011 17.18 17.29 17.05 17.18 448,396 -0.15(-0.88%)
Jul 07, 2011 17.32 17.48 17.23 17.33 546,207 +0.14(+0.80%)
Jul 06, 2011 17.38 17.44 17.18 17.20 457,643 -0.17(-0.96%)
Jul 05, 2011 17.39 17.44 17.16 17.36 272,479 -0.03(-0.17%)
Jul 01, 2011 17.11 17.45 17.03 17.39 481,654 +0.31(+1.82%)
Jun 30, 2011 16.99 17.19 16.92 17.08 561,127 +0.18(+1.07%)
Jun 29, 2011 16.75 16.99 16.71 16.90 936,553 +0.15(+0.91%)
Jun 28, 2011 16.37 16.76 16.35 16.75 395,564 +0.38(+2.34%)
Jun 27, 2011 16.39 16.40 15.90 16.37 984,204 -0.03(-0.18%)
Jun 24, 2011 16.76 16.76 16.29 16.40 6,054,740 -0.33(-1.94%)
Jun 23, 2011 16.70 16.79 16.51 16.72 400,005 -0.08(-0.47%)
Jun 22, 2011 16.68 16.90 16.55 16.80 343,545 +0.09(+0.56%)
Jun 21, 2011 16.63 16.74 16.56 16.71 461,456 +0.09(+0.57%)
Jun 20, 2011 16.49 16.61 16.44 16.61 287,999 +0.33(+2.04%)
Jun 17, 2011 16.38 16.44 16.24 16.28 387,854 +0.03(+0.18%)
Jun 16, 2011 16.16 16.27 16.05 16.25 320,894 +0.07(+0.45%)
Jun 15, 2011 16.12 16.24 16.07 16.18 307,078 -0.01(-0.04%)
Jun 14, 2011 16.25 16.40 16.05 16.19 444,724 +0.03(+0.18%)
Jun 13, 2011 16.13 16.26 16.06 16.16 219,764 +0.08(+0.49%)
Jun 10, 2011 16.26 16.26 16.03 16.08 481,079 -0.26(-1.58%)
Jun 09, 2011 16.33 16.44 16.18 16.34 298,157 -0.02(-0.13%)
Jun 08, 2011 15.81 16.53 15.75 16.36 1,121,428 +0.49(+3.07%)
Jun 07, 2011 15.80 15.91 15.67 15.87 302,914 +0.08(+0.50%)
Jun 06, 2011 15.76 15.81 15.69 15.79 240,530 -0.02(-0.14%)
Jun 03, 2011 16.04 16.19 15.80 15.81 346,531 -0.19(-1.21%)
May 24, 2011 15.96 16.06 15.91 16.01 141,528 +0.05(+0.31%)
May 23, 2011 16.02 16.03 15.91 15.96 188,313 -0.25(-1.55%)
May 20, 2011 16.31 16.36 16.19 16.21 166,610 -0.14(-0.88%)
May 19, 2011 16.30 16.39 16.11 16.35 172,384 +0.08(+0.48%)
May 18, 2011 16.06 16.27 16.05 16.27 172,685 +0.19(+1.16%)
May 17, 2011 15.98 16.21 15.89 16.09 253,287 +0.04(+0.27%)
May 16, 2011 16.07 16.11 15.96 16.04 262,596 -0.10(-0.62%)
May 13, 2011 16.25 16.34 16.01 16.14 186,074 -0.09(-0.57%)
May 12, 2011 16.17 16.33 16.10 16.24 245,801 +0.04(+0.27%)
May 11, 2011 16.09 16.22 16.01 16.19 270,862 +0.07(+0.44%)
May 10, 2011 16.13 16.26 16.05 16.12 900,658 +0.01(+0.04%)
May 09, 2011 15.92 16.11 15.83 16.11 215,133 +0.15(+0.94%)
May 06, 2011 16.11 16.13 15.94 15.96 280,611 -0.11(-0.71%)
May 05, 2011 16.52 16.68 16.07 16.08 562,424 +0.01(+0.04%)
May 04, 2011 16.26 16.26 15.94 16.07 352,168 -0.16(-0.97%)
May 03, 2011 16.26 16.29 16.15 16.23 284,907 -0.09(-0.53%)
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.