Skip to main content

Hillenbrand Inc (NY: HI )

41.66 -0.06 (-0.14%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.78 17.09 16.65 16.90 402,133 +0.26(+1.57%)
Apr 29, 2010 16.52 16.74 16.39 16.64 260,863 +0.09(+0.54%)
Apr 28, 2010 16.56 16.61 16.14 16.55 374,786 -0.02(-0.12%)
Apr 27, 2010 16.87 17.01 16.53 16.57 503,398 -0.42(-2.47%)
Apr 26, 2010 16.90 17.05 16.86 16.99 236,938 +0.12(+0.73%)
Apr 23, 2010 16.88 16.89 16.69 16.87 225,406 -0.01(-0.08%)
Apr 22, 2010 16.85 17.04 16.73 16.88 219,231 -0.10(-0.57%)
Apr 21, 2010 16.84 17.16 16.84 16.98 256,444 +0.06(+0.33%)
Apr 20, 2010 16.71 16.99 16.63 16.92 319,148 +0.11(+0.65%)
Apr 19, 2010 16.53 16.83 16.43 16.81 491,536 +0.28(+1.71%)
Apr 16, 2010 16.38 16.68 16.36 16.53 247,255 +0.04(+0.25%)
Apr 15, 2010 16.65 16.97 16.47 16.49 348,271 -0.12(-0.70%)
Apr 14, 2010 16.65 16.69 16.43 16.61 272,942 +0.09(+0.54%)
Apr 13, 2010 16.41 16.69 16.34 16.52 399,626 +0.14(+0.88%)
Apr 12, 2010 16.35 16.37 16.21 16.37 166,014 +0.08(+0.51%)
Apr 09, 2010 16.21 16.34 16.09 16.29 252,230 -0.03(-0.17%)
Apr 08, 2010 16.48 16.50 16.18 16.32 387,910 -0.23(-1.41%)
Apr 07, 2010 15.59 16.58 15.59 16.55 725,923 +0.98(+6.32%)
Apr 06, 2010 15.38 15.64 15.33 15.57 395,055 +0.12(+0.76%)
Apr 05, 2010 15.51 15.57 15.40 15.45 259,045 -0.01(-0.04%)
Apr 01, 2010 15.18 15.46 15.46 15.46 343,808 +0.34(+2.23%)
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%)
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.