Skip to main content

Hillenbrand Inc (NY: HI )

42.09 +0.16 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.49 12.54 12.19 12.47 408,173 +0.03(+0.27%)
Nov 27, 2009 12.64 12.71 12.44 12.44 137,525 -0.40(-3.08%)
Nov 25, 2009 12.62 13.00 12.55 12.84 229,074 +0.18(+1.40%)
Nov 24, 2009 13.49 13.80 12.50 12.66 1,222,815 -0.94(-6.92%)
Nov 23, 2009 13.80 13.82 13.41 13.60 393,915 -0.12(-0.89%)
Nov 20, 2009 13.56 13.76 13.51 13.72 173,031 +0.20(+1.46%)
Nov 19, 2009 13.78 13.78 13.44 13.52 136,240 -0.22(-1.64%)
Nov 18, 2009 13.80 13.82 13.64 13.75 81,662 -0.16(-1.18%)
Nov 17, 2009 13.75 13.91 13.66 13.91 221,951 +0.24(+1.74%)
Nov 16, 2009 13.56 13.77 13.50 13.67 137,400 +0.11(+0.80%)
Nov 13, 2009 13.54 13.65 13.46 13.56 86,250 +0.01(+0.05%)
Nov 12, 2009 13.83 13.97 13.52 13.56 99,284 -0.37(-2.64%)
Nov 11, 2009 13.90 14.01 13.65 13.93 291,302 +0.05(+0.34%)
Nov 10, 2009 13.62 13.88 13.62 13.88 365,090 +0.18(+1.34%)
Nov 09, 2009 13.77 13.85 13.59 13.69 152,799 -0.07(-0.49%)
Nov 06, 2009 13.46 13.76 13.43 13.76 218,586 +0.23(+1.71%)
Nov 05, 2009 13.51 13.54 13.30 13.53 112,998 +0.15(+1.12%)
Nov 04, 2009 13.42 13.57 13.27 13.38 251,645 +0.12(+0.93%)
Nov 03, 2009 13.69 13.69 13.18 13.26 231,112 -0.40(-2.90%)
Nov 02, 2009 13.55 13.86 13.25 13.65 449,119 +0.03(+0.25%)
Oct 30, 2009 13.56 13.67 13.39 13.62 350,510 -0.04(-0.30%)
Oct 29, 2009 13.66 13.75 13.56 13.66 156,279 +0.07(+0.50%)
Oct 28, 2009 13.86 13.86 13.57 13.59 123,906 -0.35(-2.54%)
Oct 27, 2009 13.78 14.01 13.69 13.95 142,436 +0.22(+1.64%)
Oct 26, 2009 13.99 14.16 13.70 13.72 245,550 -0.37(-2.61%)
Oct 23, 2009 14.16 14.18 14.05 14.09 269,159 -0.24(-1.67%)
Oct 22, 2009 13.99 14.33 13.89 14.33 240,524 +0.27(+1.94%)
Oct 21, 2009 14.21 14.34 14.01 14.06 101,313 -0.10(-0.72%)
Oct 20, 2009 14.10 14.16 14.05 14.16 150,864 +0.03(+0.24%)
Oct 19, 2009 14.25 14.32 14.04 14.12 139,492 -0.20(-1.38%)
Oct 16, 2009 14.12 14.37 14.12 14.32 167,182 +0.06(+0.43%)
Oct 15, 2009 14.12 14.32 14.12 14.26 198,821 +0.05(+0.34%)
Oct 14, 2009 14.29 14.37 14.19 14.21 201,010 -0.04(-0.29%)
Oct 13, 2009 14.26 14.37 14.12 14.25 191,083 -0.09(-0.62%)
Oct 12, 2009 14.31 14.37 14.18 14.34 185,776 +0.23(+1.64%)
Oct 09, 2009 13.97 14.20 13.97 14.11 232,825 +0.10(+0.73%)
Oct 08, 2009 13.97 14.19 13.95 14.01 165,633 +0.01(+0.05%)
Oct 07, 2009 13.85 14.08 13.72 14.00 118,228 +0.07(+0.49%)
Oct 06, 2009 13.78 13.99 13.78 13.93 130,680 +0.15(+1.09%)
Oct 05, 2009 13.86 13.86 13.68 13.78 279,340 +0.03(+0.25%)
Oct 02, 2009 13.86 14.09 13.71 13.75 255,482 -0.22(-1.61%)
Oct 01, 2009 13.94 14.08 13.78 13.97 289,484 +0.09(+0.64%)
Sep 30, 2009 14.17 14.17 13.72 13.89 732,148 -0.14(-0.97%)
Sep 29, 2009 14.16 14.26 14.01 14.02 227,780 -0.19(-1.34%)
Sep 28, 2009 14.06 14.28 14.01 14.21 346,990 +0.15(+1.07%)
Sep 25, 2009 13.97 14.12 13.97 14.06 580,796 -0.01(-0.05%)
Sep 24, 2009 14.25 14.25 13.92 14.07 154,536 -0.12(-0.82%)
Sep 23, 2009 14.25 14.31 14.12 14.19 258,650 -0.03(-0.24%)
Sep 22, 2009 14.10 14.27 14.01 14.22 201,950 +0.18(+1.31%)
Sep 21, 2009 13.76 14.07 13.41 14.04 251,381 +0.13(+0.93%)
Sep 18, 2009 14.23 14.31 13.86 13.91 317,167 -0.24(-1.69%)
Sep 17, 2009 14.21 14.29 14.04 14.14 155,594 -0.01(-0.10%)
Sep 16, 2009 14.00 14.23 13.89 14.16 105,284 +0.18(+1.32%)
Sep 15, 2009 14.24 14.29 13.91 13.97 231,819 -0.20(-1.39%)
Sep 14, 2009 13.95 14.21 13.95 14.17 157,296 -0.10(-0.72%)
Sep 11, 2009 14.28 14.31 14.19 14.27 196,673 -0.02(-0.14%)
Sep 10, 2009 14.25 14.34 14.10 14.29 213,642 +0.07(+0.48%)
Sep 09, 2009 13.96 14.23 13.95 14.23 193,626 +0.10(+0.72%)
Sep 08, 2009 14.16 14.31 14.03 14.12 124,514 +0.04(+0.29%)
Sep 04, 2009 13.96 14.08 13.80 14.08 201,610 +0.17(+1.22%)
Sep 03, 2009 13.83 13.96 13.68 13.91 180,307 +0.01(+0.10%)
Sep 02, 2009 13.82 14.10 13.67 13.90 427,150 +0.05(+0.39%)
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.