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 (%)
Mar 28, 2013 19.48 19.58 19.27 19.49 413,260 +0.06(+0.32%)
Mar 27, 2013 19.23 19.43 19.13 19.43 117,343 +0.02(+0.08%)
Mar 26, 2013 19.57 19.67 19.29 19.41 128,408 -0.04(-0.20%)
Mar 25, 2013 19.51 19.68 19.41 19.45 257,756 +0.04(+0.20%)
Mar 22, 2013 19.38 19.48 19.24 19.41 191,904 +0.08(+0.44%)
Mar 21, 2013 19.20 19.38 19.14 19.33 232,240 -0.02(-0.08%)
Mar 20, 2013 19.33 19.41 19.21 19.34 108,755 +0.10(+0.52%)
Mar 19, 2013 19.34 19.38 19.06 19.24 228,655 -0.02(-0.08%)
Mar 18, 2013 19.20 19.39 19.11 19.26 232,910 -0.13(-0.68%)
Mar 15, 2013 19.30 19.48 18.95 19.39 477,305 +0.13(+0.68%)
Mar 14, 2013 19.26 19.29 19.16 19.26 270,687 +0.09(+0.48%)
Mar 13, 2013 19.01 19.25 18.92 19.17 202,582 +0.39(+2.07%)
Mar 12, 2013 18.79 18.83 18.71 18.78 258,408 -0.02(-0.12%)
Mar 11, 2013 18.64 18.84 18.57 18.80 137,584 +0.09(+0.49%)
Mar 08, 2013 18.77 18.84 18.55 18.71 280,590 +0.05(+0.29%)
Mar 07, 2013 18.63 18.66 18.53 18.66 165,604 +0.02(+0.12%)
Mar 06, 2013 18.62 18.68 18.46 18.63 134,559 +0.05(+0.29%)
Mar 05, 2013 18.53 18.72 18.49 18.58 229,788 +0.10(+0.54%)
Mar 04, 2013 18.42 18.49 18.22 18.48 224,851 -0.02(-0.08%)
Mar 01, 2013 18.70 18.79 18.42 18.49 288,586 -0.39(-2.07%)
Feb 28, 2013 18.63 18.98 18.57 18.89 392,646 +0.18(+0.98%)
Feb 27, 2013 18.46 18.81 18.46 18.70 171,239 +0.19(+1.03%)
Feb 26, 2013 18.48 18.59 18.30 18.51 192,919 -0.26(-1.39%)
Feb 22, 2013 18.82 18.90 18.66 18.77 230,335 +0.08(+0.41%)
Feb 21, 2013 18.67 18.77 18.51 18.69 263,472 -0.01(-0.04%)
Feb 20, 2013 19.06 19.11 18.70 18.70 249,341 -0.39(-2.04%)
Feb 19, 2013 18.86 19.09 18.86 19.09 399,912 +0.21(+1.13%)
Feb 15, 2013 19.08 19.14 18.84 18.88 288,606 -0.21(-1.08%)
Feb 14, 2013 18.95 19.11 18.94 19.08 212,084 +0.03(+0.16%)
Feb 13, 2013 18.82 19.05 18.79 19.05 310,375 +0.28(+1.47%)
Feb 12, 2013 18.62 18.89 18.62 18.78 484,668 +0.21(+1.11%)
Feb 11, 2013 18.79 18.84 18.42 18.57 605,525 -0.28(-1.46%)
Feb 08, 2013 18.88 18.97 18.80 18.85 281,917 +0.02(+0.08%)
Feb 07, 2013 18.67 18.98 18.58 18.83 590,956 +0.10(+0.53%)
Feb 06, 2013 18.72 18.80 18.62 18.73 659,186 -0.18(-0.97%)
Feb 04, 2013 18.94 19.02 18.79 18.92 383,510 -0.10(-0.52%)
Feb 01, 2013 19.01 19.11 18.96 19.02 403,745 +0.08(+0.44%)
Jan 31, 2013 18.77 19.08 18.76 18.93 407,985 +0.07(+0.37%)
Jan 30, 2013 18.98 19.06 18.72 18.86 406,398 -0.17(-0.88%)
Jan 29, 2013 18.78 19.03 18.77 19.03 451,194 +0.18(+0.97%)
Jan 28, 2013 18.86 18.88 18.70 18.85 430,149 +0.04(+0.20%)
Jan 25, 2013 18.76 18.89 18.66 18.81 409,322 +0.08(+0.45%)
Jan 24, 2013 18.53 18.79 18.48 18.72 412,227 +0.26(+1.41%)
Jan 23, 2013 18.43 18.48 18.33 18.46 331,215 -0.04(-0.21%)
Jan 22, 2013 18.31 18.57 18.29 18.50 334,941 +0.14(+0.75%)
Jan 18, 2013 18.21 18.36 18.09 18.36 234,251 +0.15(+0.84%)
Jan 17, 2013 17.95 18.24 17.92 18.21 228,033 +0.32(+1.80%)
Jan 16, 2013 18.05 18.05 17.82 17.89 399,198 -0.19(-1.06%)
Jan 15, 2013 18.04 18.17 17.95 18.08 432,519 -0.03(-0.17%)
Jan 14, 2013 18.06 18.18 18.03 18.11 423,838 -0.04(-0.21%)
Jan 11, 2013 18.04 18.15 17.89 18.15 468,295 +0.16(+0.89%)
Jan 10, 2013 17.97 18.05 17.84 17.99 412,095 +0.07(+0.38%)
Jan 09, 2013 17.93 17.97 17.84 17.92 497,655 +0.08(+0.43%)
Jan 08, 2013 17.64 17.89 17.55 17.84 466,722 +0.20(+1.13%)
Jan 07, 2013 17.76 17.79 17.55 17.65 485,657 -0.22(-1.24%)
Jan 04, 2013 17.92 17.93 17.78 17.87 369,853 +0.05(+0.26%)
Jan 03, 2013 17.92 17.93 17.72 17.82 388,356 -0.07(-0.38%)
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.