Skip to main content

Hillenbrand Inc (NY: HI )

28.35 +0.91 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.59 25.03 24.59 24.92 284,488 +0.29(+1.18%)
Mar 30, 2016 24.41 24.68 24.37 24.63 188,214 +0.32(+1.30%)
Mar 29, 2016 23.68 24.32 23.68 24.31 211,201 +0.56(+2.35%)
Mar 28, 2016 23.69 23.78 23.53 23.75 116,729 +0.10(+0.42%)
Mar 24, 2016 23.45 23.65 23.65 23.65 258,674 +0.04(+0.18%)
Mar 23, 2016 23.98 24.12 23.61 23.61 196,359 -0.37(-1.56%)
Mar 22, 2016 24.01 24.17 23.78 23.98 171,653 -0.11(-0.45%)
Mar 21, 2016 24.23 24.26 24.02 24.09 200,459 -0.13(-0.55%)
Mar 18, 2016 24.51 24.58 24.18 24.23 485,511 -0.14(-0.58%)
Mar 17, 2016 23.94 24.50 23.83 24.37 286,573 +0.47(+1.95%)
Mar 16, 2016 23.93 24.13 23.73 23.90 173,744 -0.04(-0.17%)
Mar 15, 2016 24.29 24.29 23.63 23.94 363,139 -0.21(-0.89%)
Mar 14, 2016 24.12 24.21 23.93 24.16 293,164 -0.02(-0.10%)
Mar 11, 2016 24.15 24.25 23.96 24.18 262,515 +0.21(+0.90%)
Mar 10, 2016 24.09 24.09 23.87 23.97 309,566 -0.02(-0.07%)
Mar 09, 2016 23.86 24.00 23.74 23.98 156,818 +0.16(+0.66%)
Mar 08, 2016 23.93 24.01 23.77 23.83 233,360 -0.30(-1.23%)
Mar 07, 2016 23.83 24.14 23.81 24.12 176,992 +0.23(+0.97%)
Mar 04, 2016 23.65 23.84 23.53 23.89 208,625 +0.23(+0.98%)
Mar 03, 2016 23.34 23.67 23.34 23.66 185,969 +0.33(+1.42%)
Mar 02, 2016 23.25 23.33 23.08 23.33 189,098 +0.01(+0.04%)
Mar 01, 2016 23.39 23.39 23.08 23.32 279,399 +0.09(+0.39%)
Feb 29, 2016 23.23 23.55 23.11 23.23 335,844 +0.00(+0.00%)
Feb 26, 2016 23.05 23.25 22.88 23.23 317,355 +0.29(+1.26%)
Feb 25, 2016 22.49 22.96 22.48 22.94 291,826 +0.48(+2.13%)
Feb 24, 2016 21.89 22.46 21.69 22.46 190,467 +0.36(+1.61%)
Feb 23, 2016 22.45 22.50 22.08 22.11 185,946 -0.40(-1.80%)
Feb 22, 2016 22.53 22.75 22.24 22.51 307,757 +0.26(+1.15%)
Feb 19, 2016 22.31 22.31 21.98 22.26 252,075 -0.01(-0.04%)
Feb 18, 2016 22.31 22.36 22.08 22.27 224,912 -0.03(-0.15%)
Feb 17, 2016 22.22 22.55 22.11 22.30 330,684 +0.20(+0.90%)
Feb 16, 2016 21.91 22.14 21.80 22.10 280,745 +0.37(+1.71%)
Feb 12, 2016 21.13 21.73 21.73 21.73 363,973 +0.78(+3.71%)
Feb 11, 2016 20.93 21.08 20.42 20.95 553,212 -0.37(-1.74%)
Feb 10, 2016 21.32 21.65 21.21 21.32 365,497 +0.08(+0.39%)
Feb 09, 2016 20.87 21.39 20.87 21.24 478,594 +0.13(+0.63%)
Feb 08, 2016 20.16 21.14 20.16 21.11 486,507 +0.72(+3.52%)
Feb 05, 2016 20.34 20.53 20.23 20.39 581,014 +0.02(+0.12%)
Feb 04, 2016 20.52 20.62 20.22 20.36 452,875 -0.21(-1.00%)
Feb 03, 2016 20.43 21.06 19.93 20.57 738,095 -0.91(-4.23%)
Feb 02, 2016 21.79 22.05 21.39 21.48 226,772 -0.50(-2.26%)
Feb 01, 2016 22.20 22.34 21.81 21.98 296,856 -0.40(-1.77%)
Jan 29, 2016 21.78 22.38 21.65 22.37 560,477 +0.65(+3.01%)
Jan 28, 2016 21.81 21.81 21.39 21.72 264,739 +0.12(+0.54%)
Jan 27, 2016 21.80 21.98 21.46 21.60 336,008 -0.23(-1.06%)
Jan 26, 2016 21.41 22.07 21.31 21.84 529,535 +0.58(+2.72%)
Jan 25, 2016 21.61 21.61 21.18 21.26 261,088 -0.48(-2.20%)
Jan 22, 2016 21.60 22.00 21.52 21.74 288,445 +0.36(+1.66%)
Jan 21, 2016 21.73 21.85 21.27 21.38 354,136 -0.32(-1.48%)
Jan 20, 2016 21.73 21.91 21.04 21.70 418,687 -0.26(-1.17%)
Jan 19, 2016 22.17 22.17 21.74 21.96 344,838 -0.03(-0.15%)
Jan 15, 2016 22.23 21.99 21.99 21.99 452,092 -0.85(-3.73%)
Jan 14, 2016 22.76 23.12 22.63 22.84 311,680 +0.14(+0.62%)
Jan 13, 2016 23.07 23.26 22.57 22.70 519,010 -0.36(-1.58%)
Jan 12, 2016 23.36 23.55 22.84 23.07 408,130 -0.08(-0.36%)
Jan 11, 2016 23.48 23.60 22.90 23.15 409,034 -0.26(-1.13%)
Jan 08, 2016 23.64 23.74 23.32 23.41 487,745 -0.13(-0.56%)
Jan 07, 2016 23.54 23.65 23.45 23.55 348,075 -0.23(-0.97%)
Jan 06, 2016 23.60 23.87 23.60 23.78 340,145 -0.05(-0.21%)
Jan 05, 2016 24.06 24.06 23.69 23.83 417,934 -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.