Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 16.53 16.62 15.83 16.58 838,680 +1.28(+8.34%)
Nov 29, 2011 16.38 16.38 15.03 15.30 740,935 -0.12(-0.76%)
Nov 28, 2011 14.74 15.47 14.56 15.42 669,964 +1.12(+7.86%)
Nov 25, 2011 14.44 14.64 14.29 14.30 131,660 -0.20(-1.36%)
Nov 23, 2011 14.75 14.85 14.44 14.49 316,763 -0.39(-2.65%)
Nov 22, 2011 15.17 15.29 14.78 14.89 279,986 -0.28(-1.83%)
Nov 21, 2011 15.23 15.32 14.95 15.16 381,760 -0.31(-2.03%)
Nov 18, 2011 15.32 15.56 15.19 15.48 322,771 +0.16(+1.05%)
Nov 17, 2011 15.65 15.65 15.24 15.32 331,314 -0.29(-1.87%)
Nov 16, 2011 15.82 16.13 15.59 15.61 392,032 -0.37(-2.33%)
Nov 15, 2011 15.66 16.12 15.64 15.98 515,496 +0.29(+1.86%)
Nov 14, 2011 15.59 15.74 15.45 15.69 411,443 +0.01(+0.05%)
Nov 11, 2011 15.40 15.70 15.35 15.68 258,842 +0.45(+2.97%)
Nov 10, 2011 15.23 15.40 15.00 15.23 288,213 +0.23(+1.51%)
Nov 09, 2011 15.67 15.70 14.99 15.00 402,375 -0.99(-6.20%)
Nov 08, 2011 16.03 16.08 15.69 16.00 364,677 +0.05(+0.32%)
Nov 07, 2011 15.78 16.04 15.56 15.95 453,647 +0.17(+1.06%)
Nov 04, 2011 15.44 15.79 15.44 15.78 403,142 +0.17(+1.07%)
Nov 03, 2011 15.23 15.72 15.11 15.61 536,107 +0.56(+3.73%)
Nov 02, 2011 14.93 15.07 14.75 15.05 287,611 +0.33(+2.23%)
Nov 01, 2011 14.95 15.35 14.66 14.72 373,217 -0.68(-4.41%)
Oct 31, 2011 15.52 15.71 15.39 15.40 225,343 -0.44(-2.76%)
Oct 28, 2011 15.76 16.04 15.69 15.84 435,877 +0.08(+0.51%)
Oct 27, 2011 15.76 15.94 15.65 15.76 734,039 +0.43(+2.81%)
Oct 26, 2011 15.26 15.43 14.81 15.33 354,849 +0.28(+1.89%)
Oct 25, 2011 15.44 15.45 15.02 15.04 344,762 -0.47(-3.01%)
Oct 24, 2011 15.29 15.68 15.29 15.51 557,024 +0.31(+2.02%)
Oct 21, 2011 14.71 15.25 14.60 15.20 787,342 +0.69(+4.78%)
Oct 20, 2011 14.31 14.58 14.17 14.51 224,259 +0.22(+1.53%)
Oct 19, 2011 14.71 14.77 14.17 14.29 416,885 -0.42(-2.83%)
Oct 18, 2011 14.37 14.87 14.23 14.71 414,059 +0.40(+2.80%)
Oct 17, 2011 14.90 14.97 14.25 14.30 389,063 -0.63(-4.20%)
Oct 14, 2011 14.56 14.97 14.55 14.93 551,776 +0.47(+3.28%)
Oct 13, 2011 14.33 14.47 14.12 14.46 327,551 +0.07(+0.46%)
Oct 12, 2011 14.11 14.49 14.11 14.39 382,325 +0.35(+2.49%)
Oct 11, 2011 13.80 14.11 13.79 14.04 317,582 +0.20(+1.42%)
Oct 10, 2011 13.53 13.86 13.32 13.84 434,652 +0.52(+3.89%)
Oct 07, 2011 13.72 13.87 13.28 13.33 298,186 -0.39(-2.82%)
Oct 06, 2011 13.39 13.72 13.39 13.71 423,931 +0.48(+3.64%)
Oct 05, 2011 13.23 13.33 13.06 13.23 416,795 -0.01(-0.11%)
Oct 04, 2011 12.60 13.28 12.47 13.25 676,432 +0.55(+4.37%)
Oct 03, 2011 13.30 13.43 12.68 12.69 593,074 -0.73(-5.43%)
Sep 30, 2011 13.44 13.72 13.40 13.42 625,451 -0.20(-1.50%)
Sep 29, 2011 13.45 13.77 13.17 13.63 391,188 +0.42(+3.15%)
Sep 28, 2011 13.62 13.68 13.17 13.21 489,475 -0.41(-3.00%)
Sep 27, 2011 13.70 13.93 13.47 13.62 437,021 +0.15(+1.08%)
Sep 26, 2011 13.36 13.49 13.00 13.47 270,041 +0.22(+1.65%)
Sep 23, 2011 13.03 13.39 12.96 13.25 284,677 +0.23(+1.74%)
Sep 22, 2011 13.12 13.30 12.89 13.03 462,169 -0.37(-2.78%)
Sep 21, 2011 13.79 13.93 13.36 13.40 371,493 -0.35(-2.55%)
Sep 20, 2011 14.00 14.14 13.74 13.75 346,459 -0.21(-1.51%)
Sep 19, 2011 14.02 14.09 13.77 13.96 253,349 -0.20(-1.44%)
Sep 16, 2011 14.38 14.42 14.06 14.17 455,598 -0.13(-0.92%)
Sep 15, 2011 14.14 14.32 13.94 14.30 459,075 +0.25(+1.77%)
Sep 14, 2011 14.09 14.27 13.86 14.05 487,558 +0.09(+0.68%)
Sep 13, 2011 13.64 14.03 13.59 13.95 437,519 +0.33(+2.44%)
Sep 12, 2011 13.27 13.64 13.25 13.62 329,783 +0.18(+1.34%)
Sep 09, 2011 13.72 13.84 13.29 13.44 439,082 -0.39(-2.82%)
Sep 08, 2011 14.21 14.37 13.80 13.83 345,839 -0.51(-3.53%)
Sep 07, 2011 14.00 14.39 13.92 14.34 296,810 +0.53(+3.87%)
Sep 06, 2011 13.49 13.89 13.41 13.80 370,622 +0.01(+0.10%)
Sep 02, 2011 14.11 14.16 13.69 13.79 477,557 -0.58(-4.02%)
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.