Skip to main content

Hillenbrand Inc (NY: HI )

41.93 -0.77 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.28 19.81 19.28 19.55 4,770,991 +0.28(+1.45%)
Nov 27, 2002 18.80 19.27 18.74 19.27 8,957,535 +0.93(+5.05%)
Nov 26, 2002 18.57 18.63 18.26 18.35 9,564,733 -0.42(-2.25%)
Nov 25, 2002 18.77 18.77 17.99 18.77 18,149,612 -0.03(-0.18%)
Nov 22, 2002 19.86 19.89 18.76 18.80 39,268,288 -1.05(-5.28%)
Nov 21, 2002 19.86 19.92 19.66 19.85 15,679,869 +0.32(+1.64%)
Nov 20, 2002 19.30 19.57 19.30 19.53 21,007,128 +0.24(+1.24%)
Nov 19, 2002 19.49 19.54 19.08 19.30 17,718,688 -0.05(-0.28%)
Nov 18, 2002 20.34 20.44 19.15 19.35 24,098,602 -0.65(-3.24%)
Nov 15, 2002 19.35 20.07 18.91 20.00 40,248,584 +1.26(+6.73%)
Nov 14, 2002 19.08 19.25 18.33 18.74 112,605,288 +3.43(+22.44%)
Nov 13, 2002 15.16 15.36 14.34 15.30 8,099,208 +0.14(+0.94%)
Nov 12, 2002 15.72 15.98 15.06 15.16 5,561,215 -0.56(-3.55%)
Nov 11, 2002 15.75 16.01 15.60 15.72 4,909,398 +0.01(+0.09%)
Nov 08, 2002 16.64 17.31 15.53 15.70 10,145,953 -0.93(-5.57%)
Nov 07, 2002 16.62 16.86 16.08 16.63 11,422,288 -0.37(-2.20%)
Nov 06, 2002 16.69 17.20 16.34 17.01 7,531,638 +0.44(+2.63%)
Nov 05, 2002 16.61 16.76 15.75 16.57 6,119,539 -0.04(-0.25%)
Nov 04, 2002 15.90 17.37 15.90 16.61 8,197,546 +0.72(+4.55%)
Nov 01, 2002 16.25 16.25 13.63 15.89 17,198,086 -0.30(-1.85%)
Oct 31, 2002 16.03 16.32 15.87 16.19 7,656,835 +0.31(+1.97%)
Oct 30, 2002 15.53 16.09 15.53 15.87 6,666,854 +0.17(+1.08%)
Oct 29, 2002 15.76 15.94 14.98 15.70 12,274,743 -0.05(-0.30%)
Oct 28, 2002 16.86 16.86 15.64 15.75 14,956,573 -0.66(-4.03%)
Oct 25, 2002 15.16 16.52 14.83 16.41 47,097,728 +0.86(+5.52%)
Oct 24, 2002 18.03 18.23 14.58 15.55 25,408,254 -2.47(-13.69%)
Oct 23, 2002 19.52 19.66 17.17 18.02 14,425,109 -1.93(-9.67%)
Oct 22, 2002 19.18 20.21 18.97 19.95 6,140,967 +0.60(+3.10%)
Oct 21, 2002 19.90 19.55 18.53 19.35 6,938,677 -0.55(-2.74%)
Oct 18, 2002 18.74 20.24 18.51 19.89 5,435,872 +0.75(+3.91%)
Oct 17, 2002 19.59 20.43 18.09 19.15 9,514,390 +0.24(+1.26%)
Oct 16, 2002 19.28 19.82 18.23 18.91 11,872,586 -2.38(-11.20%)
Oct 15, 2002 20.61 21.37 20.17 21.29 6,632,069 +2.17(+11.37%)
Oct 14, 2002 18.70 19.96 18.47 19.12 6,622,235 -0.10(-0.50%)
Oct 11, 2002 17.92 21.80 17.92 19.21 31,649,320 +1.29(+7.22%)
Oct 10, 2002 14.07 17.92 14.07 17.92 21,229,782 +3.61(+25.24%)
Oct 09, 2002 15.50 15.72 14.27 14.31 10,918,711 -1.76(-10.94%)
Oct 08, 2002 15.74 16.56 15.26 16.07 10,441,406 +0.22(+1.42%)
Oct 07, 2002 16.01 16.51 15.69 15.84 10,118,947 -0.96(-5.72%)
Oct 04, 2002 18.33 18.33 16.45 16.80 8,094,805 -1.32(-7.29%)
Oct 03, 2002 18.61 19.12 18.06 18.12 6,159,461 -0.49(-2.64%)
Oct 02, 2002 19.18 19.55 18.57 18.61 381,608 -0.74(-3.80%)
Oct 01, 2002 19.35 19.69 18.61 19.35 5,438,220 +0.06(+0.32%)
Sep 30, 2002 18.57 19.76 18.23 19.29 7,579,926 +0.46(+2.42%)
Sep 27, 2002 19.93 20.00 18.19 18.83 9,491,347 -1.12(-5.60%)
Sep 26, 2002 19.25 20.07 19.21 19.95 7,563,194 +0.77(+4.01%)
Sep 25, 2002 19.08 19.42 18.48 19.18 6,503,202 +0.41(+2.18%)
Sep 24, 2002 18.12 19.08 17.78 18.77 9,765,371 -0.04(-0.22%)
Sep 23, 2002 19.49 19.59 18.60 18.81 9,696,975 -0.98(-4.96%)
Sep 20, 2002 20.07 20.09 19.57 19.79 8,123,866 -0.14(-0.68%)
Sep 19, 2002 19.79 20.34 19.62 19.93 8,790,507 -0.41(-2.01%)
Sep 18, 2002 20.10 20.81 18.85 20.34 15,340,384 +0.22(+1.12%)
Sep 17, 2002 22.48 23.10 19.86 20.11 13,194,421 -2.77(-12.12%)
Sep 16, 2002 23.51 23.59 22.61 22.89 4,319,959 -0.74(-3.12%)
Sep 13, 2002 22.89 23.74 22.68 23.62 4,592,809 +0.56(+2.42%)
Sep 12, 2002 23.51 23.51 22.86 23.06 5,302,602 -1.08(-4.46%)
Sep 11, 2002 24.70 24.80 23.86 24.14 2,761,674 +0.19(+0.80%)
Sep 10, 2002 24.70 24.70 23.54 23.95 5,490,765 -0.80(-3.25%)
Sep 09, 2002 22.99 25.00 22.82 24.75 5,641,206 +1.62(+7.01%)
Sep 06, 2002 23.45 23.78 22.84 23.13 5,559,161 +0.40(+1.77%)
Sep 05, 2002 22.96 23.85 22.24 22.73 6,879,234 -0.71(-3.02%)
Sep 04, 2002 22.96 23.64 22.46 23.44 6,777,814 +0.71(+3.12%)
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.