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 (%)
May 28, 2010 16.69 16.95 16.47 16.69 321,574 +0.14(+0.87%)
May 27, 2010 16.29 16.58 16.27 16.54 232,190 +0.43(+2.69%)
May 26, 2010 16.06 16.33 16.06 16.11 516,862 +0.08(+0.47%)
May 25, 2010 16.00 16.16 15.83 16.03 558,986 -0.18(-1.10%)
May 24, 2010 16.17 16.45 16.09 16.21 427,338 -0.05(-0.34%)
May 21, 2010 16.13 16.38 15.95 16.27 230,558 +0.08(+0.47%)
May 20, 2010 16.28 16.41 16.12 16.19 374,922 -0.69(-4.07%)
May 19, 2010 17.11 17.29 16.81 16.88 400,555 -0.41(-2.38%)
May 18, 2010 17.73 18.00 17.10 17.29 693,980 -0.41(-2.33%)
May 17, 2010 17.34 17.74 17.20 17.70 328,639 +0.32(+1.86%)
May 14, 2010 17.38 17.44 17.17 17.38 281,358 -0.10(-0.55%)
May 13, 2010 17.58 17.74 17.35 17.48 393,671 +0.00(+0.00%)
May 12, 2010 17.19 17.50 17.09 17.48 351,714 +0.38(+2.25%)
May 11, 2010 17.19 17.29 17.09 17.09 352,508 -0.18(-1.03%)
May 10, 2010 17.17 17.28 17.01 17.27 534,390 +0.76(+4.62%)
May 07, 2010 16.80 17.04 16.25 16.51 512,288 -0.33(-1.96%)
May 06, 2010 16.10 17.41 16.10 16.84 611,277 +0.68(+4.21%)
May 05, 2010 16.45 16.51 16.12 16.16 314,849 -0.47(-2.85%)
May 04, 2010 16.77 16.83 16.51 16.63 235,254 -0.19(-1.14%)
May 03, 2010 16.83 16.86 16.49 16.82 274,887 -0.06(-0.37%)
Apr 30, 2010 16.76 17.07 16.64 16.88 402,522 +0.26(+1.57%)
Apr 29, 2010 16.50 16.72 16.38 16.62 261,115 +0.09(+0.54%)
Apr 28, 2010 16.55 16.60 16.13 16.53 375,148 -0.02(-0.12%)
Apr 27, 2010 16.86 16.99 16.51 16.55 503,884 -0.42(-2.47%)
Apr 26, 2010 16.88 17.04 16.84 16.97 237,167 +0.12(+0.73%)
Apr 23, 2010 16.86 16.87 16.67 16.85 225,624 -0.01(-0.08%)
Apr 22, 2010 16.84 17.02 16.71 16.86 219,443 -0.10(-0.57%)
Apr 21, 2010 16.82 17.14 16.82 16.96 256,691 +0.05(+0.33%)
Apr 20, 2010 16.69 16.97 16.61 16.91 319,456 +0.11(+0.65%)
Apr 19, 2010 16.51 16.81 16.41 16.80 492,011 +0.28(+1.71%)
Apr 16, 2010 16.36 16.66 16.35 16.51 247,494 +0.04(+0.25%)
Apr 15, 2010 16.64 16.95 16.46 16.47 348,608 -0.12(-0.70%)
Apr 14, 2010 16.63 16.67 16.42 16.59 273,205 +0.09(+0.54%)
Apr 13, 2010 16.39 16.67 16.32 16.50 400,012 +0.14(+0.88%)
Apr 12, 2010 16.34 16.36 16.20 16.36 166,174 +0.08(+0.51%)
Apr 09, 2010 16.20 16.32 16.07 16.27 252,474 -0.03(-0.17%)
Apr 08, 2010 16.47 16.48 16.16 16.30 388,284 -0.23(-1.41%)
Apr 07, 2010 15.58 16.56 15.58 16.53 726,624 +0.98(+6.32%)
Apr 06, 2010 15.37 15.63 15.32 15.55 395,436 +0.12(+0.76%)
Apr 05, 2010 15.50 15.56 15.38 15.44 259,296 -0.01(-0.04%)
Apr 01, 2010 15.16 15.44 15.44 15.44 344,140 +0.34(+2.23%)
Mar 31, 2010 15.22 15.28 15.11 15.11 201,146 -0.08(-0.54%)
Mar 30, 2010 15.11 15.23 15.11 15.19 151,456 +0.03(+0.23%)
Mar 29, 2010 15.11 15.21 14.94 15.15 204,939 +0.03(+0.18%)
Mar 26, 2010 15.14 15.18 15.10 15.13 364,922 -0.05(-0.36%)
Mar 25, 2010 15.31 15.31 15.11 15.18 271,105 -0.12(-0.76%)
Mar 24, 2010 15.30 15.44 15.24 15.30 235,724 +0.00(+0.00%)
Mar 23, 2010 15.20 15.32 15.11 15.30 282,279 +0.12(+0.81%)
Mar 22, 2010 15.05 15.28 15.05 15.17 185,783 +0.00(+0.00%)
Mar 19, 2010 15.12 15.22 15.10 15.17 285,463 +0.04(+0.27%)
Mar 18, 2010 15.19 15.21 15.01 15.13 274,408 -0.01(-0.09%)
Mar 17, 2010 15.20 15.24 15.06 15.15 246,306 -0.02(-0.14%)
Mar 16, 2010 14.91 15.22 14.87 15.17 305,340 +0.25(+1.66%)
Mar 15, 2010 14.89 14.92 14.85 14.92 290,536 +0.13(+0.87%)
Mar 12, 2010 14.63 14.80 14.53 14.79 230,753 +0.20(+1.40%)
Mar 11, 2010 14.42 14.59 14.42 14.59 114,782 +0.10(+0.66%)
Mar 10, 2010 14.39 14.52 14.38 14.49 247,426 +0.03(+0.24%)
Mar 09, 2010 14.42 14.52 14.39 14.46 262,795 -0.01(-0.09%)
Mar 08, 2010 14.51 14.51 14.32 14.47 197,132 +0.04(+0.28%)
Mar 05, 2010 14.38 14.45 14.34 14.43 131,392 +0.09(+0.62%)
Mar 04, 2010 14.37 14.40 14.31 14.34 250,103 -0.01(-0.05%)
Mar 03, 2010 14.23 14.47 14.16 14.35 370,570 +0.11(+0.77%)
Mar 02, 2010 13.98 14.29 13.91 14.24 554,680 +0.30(+2.14%)
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.