Skip to main content

Hillenbrand Inc (NY: HI )

41.72 -0.37 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.93 14.93 14.68 14.70 179,459 -0.17(-1.14%)
Dec 30, 2010 14.86 14.95 14.79 14.87 186,456 +0.09(+0.62%)
Dec 29, 2010 14.67 14.84 14.66 14.78 205,945 +0.14(+0.97%)
Dec 28, 2010 14.58 14.70 14.54 14.64 175,938 +0.07(+0.48%)
Dec 27, 2010 14.59 14.71 14.48 14.57 248,182 -0.04(-0.24%)
Dec 23, 2010 14.64 14.76 14.60 14.60 249,826 -0.05(-0.34%)
Dec 22, 2010 14.50 14.67 14.45 14.65 334,239 +0.16(+1.12%)
Dec 21, 2010 14.36 14.63 14.33 14.49 487,516 +0.18(+1.28%)
Dec 20, 2010 14.48 14.58 14.30 14.31 363,755 -0.18(-1.27%)
Dec 17, 2010 14.45 14.55 14.39 14.49 651,025 -0.01(-0.05%)
Dec 16, 2010 14.35 14.56 14.15 14.50 609,389 +0.40(+2.86%)
Dec 15, 2010 13.97 14.19 13.94 14.09 968,138 +0.11(+0.76%)
Dec 14, 2010 13.79 14.06 13.78 13.99 421,135 +0.20(+1.43%)
Dec 13, 2010 13.75 13.81 13.67 13.79 383,628 +0.09(+0.67%)
Dec 10, 2010 13.62 13.74 13.57 13.70 774,991 +0.14(+1.03%)
Dec 09, 2010 13.68 13.70 13.50 13.56 304,778 -0.04(-0.31%)
Dec 08, 2010 13.58 13.69 13.54 13.60 364,298 +0.01(+0.10%)
Dec 07, 2010 13.70 13.75 13.56 13.59 332,836 -0.01(-0.10%)
Dec 06, 2010 13.71 13.75 13.53 13.60 361,882 -0.15(-1.07%)
Dec 03, 2010 13.66 13.78 13.56 13.75 470,527 +0.03(+0.20%)
Dec 02, 2010 13.55 13.77 13.51 13.72 1,597,253 +0.21(+1.55%)
Dec 01, 2010 13.66 13.73 13.41 13.51 682,125 +0.00(+0.00%)
Nov 30, 2010 13.53 13.59 13.42 13.51 650,000 -0.13(-0.97%)
Nov 29, 2010 13.38 13.66 13.38 13.64 450,563 +0.17(+1.25%)
Nov 26, 2010 13.35 13.57 13.33 13.47 158,787 +0.04(+0.26%)
Nov 24, 2010 13.80 13.44 13.44 13.44 824,438 -0.36(-2.64%)
Nov 23, 2010 14.02 14.10 13.58 13.80 524,845 -0.29(-2.08%)
Nov 22, 2010 14.16 14.21 14.00 14.10 151,331 -0.11(-0.79%)
Nov 19, 2010 14.22 14.24 14.05 14.21 167,745 -0.04(-0.25%)
Nov 18, 2010 14.17 14.26 14.07 14.24 142,760 +0.21(+1.50%)
Nov 17, 2010 14.03 14.10 13.89 14.03 208,570 +0.03(+0.20%)
Nov 16, 2010 13.95 14.05 13.78 14.01 308,871 -0.07(-0.50%)
Nov 15, 2010 14.08 14.19 13.99 14.08 178,328 +0.08(+0.60%)
Nov 12, 2010 14.00 14.11 13.92 13.99 240,284 -0.08(-0.55%)
Nov 11, 2010 13.93 14.08 13.93 14.07 374,837 +0.04(+0.30%)
Nov 10, 2010 14.18 14.22 13.87 14.03 535,146 -0.13(-0.94%)
Nov 09, 2010 14.94 14.97 14.13 14.16 871,275 -0.79(-5.29%)
Nov 08, 2010 14.94 14.95 14.81 14.95 485,901 -0.04(-0.23%)
Nov 05, 2010 14.84 15.12 14.84 14.98 369,619 +0.08(+0.56%)
Nov 04, 2010 15.21 15.22 14.82 14.90 490,611 -0.20(-1.34%)
Nov 03, 2010 15.19 15.29 14.93 15.10 154,538 -0.05(-0.32%)
Nov 02, 2010 15.12 15.17 15.01 15.15 152,519 +0.13(+0.89%)
Nov 01, 2010 15.05 15.22 14.87 15.02 222,492 -0.01(-0.09%)
Oct 29, 2010 15.08 15.10 14.94 15.03 166,980 -0.11(-0.74%)
Oct 28, 2010 15.22 15.22 15.01 15.15 175,963 +0.08(+0.56%)
Oct 27, 2010 15.17 15.22 14.90 15.06 214,785 -0.33(-2.14%)
Oct 25, 2010 15.43 15.49 15.33 15.39 280,431 +0.01(+0.05%)
Oct 22, 2010 15.45 15.45 15.33 15.38 188,040 -0.05(-0.32%)
Oct 21, 2010 15.55 15.61 15.30 15.43 268,614 -0.01(-0.09%)
Oct 20, 2010 15.38 15.55 15.36 15.45 116,448 +0.12(+0.78%)
Oct 19, 2010 15.40 15.43 15.23 15.33 413,825 -0.15(-0.99%)
Oct 18, 2010 15.64 15.64 15.30 15.48 248,787 -0.13(-0.85%)
Oct 15, 2010 15.68 15.75 15.54 15.61 212,571 +0.00(+0.00%)
Oct 14, 2010 15.59 15.64 15.46 15.61 311,437 +0.01(+0.09%)
Oct 13, 2010 15.48 15.64 15.37 15.60 202,862 +0.20(+1.32%)
Oct 12, 2010 15.24 15.47 15.08 15.40 230,157 +0.17(+1.10%)
Oct 11, 2010 15.08 15.29 15.05 15.23 248,664 +0.10(+0.69%)
Oct 08, 2010 15.12 15.17 14.99 15.12 181,372 +0.03(+0.19%)
Oct 07, 2010 15.29 15.38 15.02 15.10 344,040 -0.13(-0.83%)
Oct 06, 2010 15.15 15.22 14.91 15.22 254,810 +0.06(+0.37%)
Oct 05, 2010 14.98 15.22 14.91 15.17 397,772 +0.29(+1.98%)
Oct 04, 2010 15.14 15.22 14.85 14.87 275,171 -0.31(-2.07%)
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.