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 (%)
Mar 31, 2010 15.24 15.30 15.12 15.12 200,951 -0.08(-0.54%)
Mar 30, 2010 15.13 15.24 15.13 15.20 151,310 +0.03(+0.23%)
Mar 29, 2010 15.13 15.22 14.96 15.17 204,742 +0.03(+0.18%)
Mar 26, 2010 15.15 15.20 15.12 15.14 364,570 -0.05(-0.36%)
Mar 25, 2010 15.33 15.33 15.13 15.20 270,843 -0.12(-0.76%)
Mar 24, 2010 15.31 15.46 15.26 15.31 235,497 +0.00(+0.00%)
Mar 23, 2010 15.22 15.33 15.13 15.31 282,007 +0.12(+0.82%)
Mar 22, 2010 15.07 15.30 15.07 15.19 185,604 +0.00(+0.00%)
Mar 19, 2010 15.13 15.24 15.11 15.19 285,187 +0.04(+0.27%)
Mar 18, 2010 15.21 15.22 15.02 15.15 274,143 -0.01(-0.09%)
Mar 17, 2010 15.22 15.25 15.08 15.16 246,068 -0.02(-0.14%)
Mar 16, 2010 14.93 15.23 14.89 15.18 305,045 +0.25(+1.66%)
Mar 15, 2010 14.91 14.93 14.87 14.93 290,256 +0.13(+0.87%)
Mar 12, 2010 14.65 14.81 14.54 14.81 230,525 +0.20(+1.40%)
Mar 11, 2010 14.44 14.60 14.44 14.60 114,669 +0.10(+0.66%)
Mar 10, 2010 14.40 14.53 14.39 14.51 247,181 +0.03(+0.24%)
Mar 09, 2010 14.44 14.53 14.40 14.47 262,535 -0.01(-0.09%)
Mar 08, 2010 14.53 14.53 14.34 14.49 196,937 +0.04(+0.28%)
Mar 05, 2010 14.39 14.46 14.36 14.44 131,262 +0.09(+0.62%)
Mar 04, 2010 14.38 14.41 14.32 14.36 249,856 -0.01(-0.05%)
Mar 03, 2010 14.25 14.49 14.18 14.36 370,204 +0.11(+0.77%)
Mar 02, 2010 13.99 14.30 13.92 14.25 554,132 +0.30(+2.14%)
Mar 01, 2010 13.65 14.01 13.65 13.95 427,316 +0.29(+2.09%)
Feb 26, 2010 13.69 13.80 13.63 13.67 368,079 -0.10(-0.69%)
Feb 25, 2010 13.63 13.76 13.24 13.76 231,976 +0.10(+0.70%)
Feb 24, 2010 13.64 13.87 13.53 13.67 513,882 +0.03(+0.25%)
Feb 23, 2010 13.69 13.69 13.58 13.63 185,548 -0.03(-0.25%)
Feb 22, 2010 13.57 13.74 13.49 13.67 242,393 +0.19(+1.42%)
Feb 19, 2010 13.29 13.55 13.20 13.48 340,187 +0.23(+1.75%)
Feb 18, 2010 13.17 13.29 13.15 13.24 278,273 +0.03(+0.21%)
Feb 17, 2010 13.06 13.24 12.99 13.22 344,664 +0.10(+0.73%)
Feb 16, 2010 13.27 13.36 13.05 13.12 326,790 -0.17(-1.28%)
Feb 12, 2010 12.95 13.29 13.29 13.29 555,411 +0.28(+2.15%)
Feb 11, 2010 12.90 13.01 12.79 13.01 244,340 +0.10(+0.79%)
Feb 10, 2010 12.82 12.91 12.77 12.91 299,315 +0.12(+0.91%)
Feb 09, 2010 12.77 12.90 12.67 12.79 329,867 +0.12(+0.91%)
Feb 08, 2010 12.56 12.81 12.56 12.68 249,273 +0.07(+0.54%)
Feb 05, 2010 12.70 12.79 12.45 12.61 439,937 -0.03(-0.22%)
Feb 04, 2010 12.70 12.93 12.49 12.64 446,331 -0.01(-0.11%)
Feb 03, 2010 12.47 12.72 12.39 12.65 504,518 +0.10(+0.76%)
Feb 02, 2010 12.44 12.58 12.34 12.56 296,800 +0.12(+0.96%)
Feb 01, 2010 12.61 12.61 12.36 12.44 319,892 -0.07(-0.57%)
Jan 29, 2010 12.67 12.70 12.50 12.51 435,258 +0.00(+0.00%)
Jan 28, 2010 12.43 12.59 12.36 12.51 578,813 +0.16(+1.27%)
Jan 27, 2010 12.17 12.39 12.13 12.35 459,268 +0.18(+1.51%)
Jan 26, 2010 12.19 12.24 12.14 12.17 287,772 -0.03(-0.22%)
Jan 25, 2010 12.24 12.38 12.17 12.19 575,069 -0.01(-0.11%)
Jan 22, 2010 12.27 12.30 12.20 12.21 433,708 +0.00(+0.00%)
Jan 21, 2010 12.37 12.38 12.17 12.21 548,970 -0.10(-0.78%)
Jan 20, 2010 12.51 12.54 12.24 12.30 695,935 -0.18(-1.47%)
Jan 19, 2010 12.48 12.52 12.41 12.49 555,508 +0.05(+0.38%)
Jan 15, 2010 12.61 12.44 12.44 12.44 890,184 -0.15(-1.19%)
Jan 14, 2010 12.71 12.73 12.56 12.59 750,385 -0.14(-1.07%)
Jan 13, 2010 12.67 12.85 12.67 12.73 432,530 +0.04(+0.32%)
Jan 12, 2010 12.78 12.79 12.64 12.69 461,505 -0.07(-0.59%)
Jan 11, 2010 13.40 13.43 12.73 12.76 2,132,345 -0.52(-3.90%)
Jan 08, 2010 12.99 13.29 12.99 13.28 239,253 +0.21(+1.62%)
Jan 07, 2010 13.04 13.09 12.98 13.07 285,479 +0.02(+0.16%)
Jan 06, 2010 12.97 13.05 12.95 13.05 280,117 +0.05(+0.42%)
Jan 05, 2010 12.92 13.04 12.89 12.99 372,118 +0.04(+0.32%)
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.