Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.60 25.05 24.60 24.93 284,350 +0.29(+1.18%)
Mar 30, 2016 24.42 24.69 24.38 24.64 188,123 +0.32(+1.30%)
Mar 29, 2016 23.69 24.33 23.69 24.32 211,099 +0.56(+2.35%)
Mar 28, 2016 23.70 23.80 23.54 23.76 116,672 +0.10(+0.42%)
Mar 24, 2016 23.46 23.66 23.66 23.66 258,548 +0.04(+0.18%)
Mar 23, 2016 23.99 24.13 23.62 23.62 196,264 -0.37(-1.56%)
Mar 22, 2016 24.02 24.18 23.79 24.00 171,569 -0.11(-0.45%)
Mar 21, 2016 24.25 24.27 24.03 24.10 200,362 -0.13(-0.55%)
Mar 18, 2016 24.52 24.59 24.19 24.24 485,276 -0.14(-0.58%)
Mar 17, 2016 23.95 24.51 23.84 24.38 286,434 +0.47(+1.95%)
Mar 16, 2016 23.94 24.14 23.74 23.91 173,660 -0.04(-0.17%)
Mar 15, 2016 24.30 24.30 23.64 23.95 362,963 -0.21(-0.89%)
Mar 14, 2016 24.14 24.22 23.95 24.17 293,022 -0.02(-0.10%)
Mar 11, 2016 24.16 24.26 23.97 24.19 262,387 +0.21(+0.90%)
Mar 10, 2016 24.10 24.10 23.88 23.98 309,416 -0.02(-0.07%)
Mar 09, 2016 23.87 24.01 23.76 24.00 156,742 +0.16(+0.66%)
Mar 08, 2016 23.95 24.02 23.78 23.84 233,247 -0.30(-1.23%)
Mar 07, 2016 23.85 24.15 23.83 24.14 176,906 +0.23(+0.97%)
Mar 04, 2016 23.66 23.85 23.54 23.90 208,524 +0.23(+0.98%)
Mar 03, 2016 23.35 23.68 23.35 23.67 185,879 +0.33(+1.42%)
Mar 02, 2016 23.26 23.34 23.09 23.34 189,006 +0.01(+0.04%)
Mar 01, 2016 23.40 23.40 23.09 23.33 279,263 +0.09(+0.39%)
Feb 29, 2016 23.24 23.57 23.12 23.24 335,682 +0.00(+0.00%)
Feb 26, 2016 23.06 23.26 22.89 23.24 317,201 +0.29(+1.26%)
Feb 25, 2016 22.50 22.97 22.49 22.95 291,685 +0.48(+2.13%)
Feb 24, 2016 21.90 22.47 21.71 22.47 190,374 +0.36(+1.61%)
Feb 23, 2016 22.47 22.52 22.09 22.12 185,856 -0.41(-1.80%)
Feb 22, 2016 22.54 22.76 22.25 22.52 307,607 +0.26(+1.15%)
Feb 19, 2016 22.32 22.32 21.99 22.27 251,952 -0.01(-0.04%)
Feb 18, 2016 22.33 22.38 22.09 22.28 224,803 -0.03(-0.15%)
Feb 17, 2016 22.23 22.56 22.12 22.31 330,524 +0.20(+0.90%)
Feb 16, 2016 21.92 22.15 21.81 22.11 280,609 +0.37(+1.71%)
Feb 12, 2016 21.14 21.74 21.74 21.74 363,797 +0.78(+3.71%)
Feb 11, 2016 20.94 21.09 20.43 20.96 552,944 -0.37(-1.74%)
Feb 10, 2016 21.33 21.66 21.22 21.33 365,320 +0.08(+0.39%)
Feb 09, 2016 20.88 21.40 20.88 21.25 478,362 +0.13(+0.63%)
Feb 08, 2016 20.17 21.15 20.17 21.12 486,271 +0.72(+3.53%)
Feb 05, 2016 20.35 20.54 20.24 20.40 580,732 +0.02(+0.12%)
Feb 04, 2016 20.53 20.63 20.23 20.37 452,656 -0.21(-1.00%)
Feb 03, 2016 20.44 21.07 19.94 20.58 737,737 -0.91(-4.23%)
Feb 02, 2016 21.80 22.06 21.40 21.49 226,662 -0.50(-2.26%)
Feb 01, 2016 22.21 22.35 21.82 21.99 296,712 -0.40(-1.77%)
Jan 29, 2016 21.79 22.39 21.66 22.38 560,205 +0.65(+3.01%)
Jan 28, 2016 21.82 21.82 21.40 21.73 264,611 +0.12(+0.54%)
Jan 27, 2016 21.81 21.99 21.47 21.61 335,845 -0.23(-1.06%)
Jan 26, 2016 21.42 22.09 21.32 21.85 529,278 +0.58(+2.72%)
Jan 25, 2016 21.62 21.62 21.19 21.27 260,961 -0.48(-2.20%)
Jan 22, 2016 21.61 22.01 21.53 21.75 288,306 +0.36(+1.66%)
Jan 21, 2016 21.74 21.86 21.28 21.39 353,965 -0.32(-1.48%)
Jan 20, 2016 21.74 21.92 21.05 21.71 418,484 -0.26(-1.17%)
Jan 19, 2016 22.18 22.18 21.75 21.97 344,671 -0.03(-0.15%)
Jan 15, 2016 22.24 22.00 22.00 22.00 451,873 -0.85(-3.73%)
Jan 14, 2016 22.77 23.14 22.64 22.85 311,528 +0.14(+0.62%)
Jan 13, 2016 23.08 23.28 22.58 22.71 518,759 -0.36(-1.58%)
Jan 12, 2016 23.38 23.56 22.85 23.08 407,932 -0.08(-0.36%)
Jan 11, 2016 23.49 23.61 22.91 23.16 408,835 -0.26(-1.13%)
Jan 08, 2016 23.65 23.75 23.33 23.42 487,509 -0.13(-0.56%)
Jan 07, 2016 23.55 23.66 23.46 23.56 347,906 -0.23(-0.97%)
Jan 06, 2016 23.61 23.88 23.61 23.79 339,980 -0.05(-0.21%)
Jan 05, 2016 24.07 24.07 23.71 23.84 417,731 -0.11(-0.45%)
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.