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 (%)
May 28, 2010 16.69 16.96 16.48 16.69 321,420 +0.14(+0.87%)
May 27, 2010 16.29 16.59 16.27 16.55 232,078 +0.43(+2.69%)
May 26, 2010 16.07 16.34 16.07 16.12 516,614 +0.08(+0.47%)
May 25, 2010 16.01 16.17 15.83 16.04 558,718 -0.18(-1.10%)
May 24, 2010 16.18 16.46 16.10 16.22 427,133 -0.05(-0.34%)
May 21, 2010 16.14 16.38 15.95 16.27 230,447 +0.08(+0.47%)
May 20, 2010 16.29 16.42 16.13 16.20 374,742 -0.69(-4.07%)
May 19, 2010 17.12 17.30 16.82 16.89 400,363 -0.41(-2.38%)
May 18, 2010 17.74 18.01 17.11 17.30 693,647 -0.41(-2.33%)
May 17, 2010 17.35 17.75 17.21 17.71 328,481 +0.32(+1.86%)
May 14, 2010 17.39 17.45 17.18 17.39 281,223 -0.10(-0.55%)
May 13, 2010 17.59 17.75 17.36 17.48 393,482 +0.00(+0.00%)
May 12, 2010 17.20 17.51 17.10 17.48 351,545 +0.38(+2.25%)
May 11, 2010 17.20 17.30 17.10 17.10 352,338 -0.18(-1.03%)
May 10, 2010 17.18 17.28 17.02 17.28 534,133 +0.76(+4.62%)
May 07, 2010 16.81 17.05 16.25 16.51 512,042 -0.33(-1.96%)
May 06, 2010 16.11 17.42 16.11 16.84 610,983 +0.68(+4.21%)
May 05, 2010 16.45 16.52 16.13 16.16 314,698 -0.47(-2.85%)
May 04, 2010 16.78 16.84 16.52 16.64 235,141 -0.19(-1.14%)
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.