Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.48 25.18 24.43 25.17 295,965 +0.81(+3.34%)
Jun 29, 2016 24.15 24.37 23.98 24.36 250,132 +0.47(+1.96%)
Jun 28, 2016 24.18 24.22 23.79 23.89 293,361 -0.03(-0.14%)
Jun 27, 2016 23.75 24.03 23.37 23.92 356,566 -0.04(-0.17%)
Jun 24, 2016 25.20 25.33 23.91 23.96 949,654 -2.24(-8.54%)
Jun 23, 2016 26.00 26.20 25.87 26.20 232,277 +0.47(+1.82%)
Jun 22, 2016 25.90 26.03 25.72 25.73 129,109 -0.12(-0.45%)
Jun 21, 2016 26.05 26.08 25.73 25.85 164,566 -0.15(-0.58%)
Jun 20, 2016 25.91 26.18 25.91 26.00 159,435 +0.40(+1.57%)
Jun 17, 2016 25.51 25.85 25.51 25.60 413,623 +0.15(+0.59%)
Jun 16, 2016 25.44 25.56 25.17 25.45 211,374 -0.16(-0.62%)
Jun 15, 2016 25.67 25.91 25.59 25.61 172,418 -0.02(-0.07%)
Jun 14, 2016 25.32 25.67 25.32 25.62 209,615 +0.24(+0.93%)
Jun 13, 2016 25.45 25.70 25.34 25.39 166,568 -0.22(-0.85%)
Jun 10, 2016 25.66 25.67 25.34 25.60 182,206 -0.31(-1.19%)
Jun 09, 2016 25.83 26.01 25.74 25.91 193,052 -0.08(-0.32%)
Jun 08, 2016 25.99 26.02 25.79 25.99 242,281 +0.06(+0.22%)
Jun 07, 2016 25.94 26.02 25.91 25.94 147,614 -0.05(-0.19%)
Jun 06, 2016 25.95 26.05 25.83 25.99 226,167 +0.08(+0.32%)
Jun 03, 2016 26.05 26.05 25.75 25.90 121,767 -0.12(-0.45%)
Jun 02, 2016 25.99 26.03 25.79 26.02 122,360 +0.01(+0.03%)
Jun 01, 2016 25.84 26.04 25.63 26.01 143,629 +0.02(+0.10%)
May 31, 2016 26.01 26.05 25.82 25.99 184,104 +0.01(+0.03%)
May 27, 2016 25.81 25.98 25.98 25.98 169,642 +0.12(+0.45%)
May 26, 2016 25.91 25.99 25.82 25.86 86,916 -0.06(-0.22%)
May 25, 2016 26.03 26.04 25.84 25.92 171,343 -0.08(-0.32%)
May 24, 2016 25.36 26.04 25.04 26.00 224,884 +0.82(+3.27%)
May 23, 2016 25.38 25.39 25.11 25.18 162,265 -0.27(-1.08%)
May 20, 2016 25.14 25.55 25.10 25.45 346,867 +0.44(+1.76%)
May 19, 2016 25.04 25.22 24.77 25.01 282,968 -0.18(-0.73%)
May 18, 2016 25.07 25.41 24.91 25.19 223,331 +0.12(+0.46%)
May 17, 2016 25.65 25.69 24.87 25.08 269,906 -0.59(-2.30%)
May 16, 2016 25.44 25.83 25.42 25.67 157,242 +0.30(+1.18%)
May 13, 2016 25.68 25.72 25.28 25.37 142,132 -0.29(-1.14%)
May 12, 2016 25.68 25.97 25.52 25.66 239,920 +0.09(+0.36%)
May 11, 2016 25.68 25.98 25.56 25.57 174,197 -0.10(-0.39%)
May 10, 2016 25.26 25.70 25.19 25.67 155,620 +0.51(+2.02%)
May 09, 2016 25.15 25.38 24.99 25.16 214,105 -0.08(-0.33%)
May 06, 2016 24.83 25.24 24.75 25.24 288,412 +0.37(+1.51%)
May 05, 2016 25.03 25.20 24.84 24.87 170,119 -0.17(-0.70%)
May 04, 2016 24.91 25.24 24.91 25.05 254,868 +0.08(+0.33%)
May 03, 2016 24.99 25.17 24.90 24.96 502,441 -0.23(-0.93%)
May 02, 2016 25.24 25.34 25.16 25.19 313,641 -0.03(-0.13%)
Apr 29, 2016 25.31 25.72 25.20 25.23 219,445 -0.17(-0.66%)
Apr 28, 2016 25.34 25.78 25.34 25.39 998,675 -0.12(-0.49%)
Apr 27, 2016 25.39 25.56 25.24 25.52 158,289 +0.15(+0.59%)
Apr 26, 2016 25.34 25.40 25.14 25.37 173,063 +0.16(+0.63%)
Apr 25, 2016 25.35 25.45 25.11 25.21 184,942 -0.14(-0.56%)
Apr 22, 2016 25.11 25.39 25.04 25.35 186,840 +0.22(+0.86%)
Apr 21, 2016 25.29 25.29 25.03 25.14 184,586 -0.18(-0.72%)
Apr 20, 2016 25.35 25.53 25.07 25.32 156,406 -0.13(-0.52%)
Apr 19, 2016 25.54 25.67 25.30 25.45 184,644 +0.00(+0.00%)
Apr 18, 2016 25.21 25.49 25.05 25.45 198,025 +0.17(+0.69%)
Apr 15, 2016 24.70 25.46 24.70 25.28 210,622 +0.45(+1.81%)
Apr 14, 2016 24.83 24.94 24.55 24.83 209,626 -0.02(-0.07%)
Apr 13, 2016 24.33 24.85 24.19 24.85 169,075 +0.67(+2.75%)
Apr 12, 2016 23.77 24.31 23.67 24.18 128,032 +0.41(+1.72%)
Apr 11, 2016 24.05 24.34 23.76 23.77 133,684 -0.22(-0.90%)
Apr 08, 2016 24.01 24.25 23.89 23.99 120,424 +0.14(+0.59%)
Apr 07, 2016 23.86 23.97 23.75 23.85 156,299 -0.12(-0.49%)
Apr 06, 2016 24.12 24.19 23.84 23.96 179,397 -0.11(-0.45%)
Apr 05, 2016 24.18 24.37 23.95 24.07 155,975 -0.27(-1.13%)
Apr 04, 2016 24.74 24.75 24.31 24.35 166,170 -0.40(-1.61%)
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.