Skip to main content

Hillenbrand Inc (NY: HI )

42.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.24 12.55 12.24 12.39 488,190 +0.22(+1.85%)
Apr 29, 2009 11.68 12.22 11.56 12.17 451,690 +0.49(+4.20%)
Apr 28, 2009 11.66 11.91 11.59 11.68 544,180 +0.03(+0.29%)
Apr 27, 2009 11.49 11.87 11.40 11.64 352,485 +0.13(+1.12%)
Apr 24, 2009 11.50 11.56 10.91 11.51 369,655 +0.16(+1.44%)
Apr 23, 2009 11.87 11.93 11.12 11.35 365,007 -0.61(-5.13%)
Apr 22, 2009 11.66 11.96 11.41 11.96 624,830 +0.03(+0.29%)
Apr 21, 2009 11.45 12.00 11.45 11.93 437,793 +0.47(+4.11%)
Apr 20, 2009 11.36 11.68 11.32 11.46 614,021 -0.13(-1.12%)
Apr 17, 2009 11.20 11.63 11.06 11.59 556,827 +0.35(+3.16%)
Apr 16, 2009 11.06 11.23 10.86 11.23 376,641 +0.30(+2.74%)
Apr 15, 2009 10.74 10.95 10.74 10.93 262,038 +0.18(+1.71%)
Apr 14, 2009 10.92 11.04 10.68 10.75 426,710 -0.17(-1.56%)
Apr 13, 2009 11.25 11.38 10.80 10.92 428,487 -0.67(-5.77%)
Apr 09, 2009 11.21 11.59 10.73 11.59 931,806 +0.67(+6.12%)
Apr 08, 2009 10.37 10.97 10.35 10.92 511,162 +0.53(+5.12%)
Apr 07, 2009 11.02 11.08 10.33 10.39 695,508 -0.70(-6.27%)
Apr 06, 2009 11.25 11.59 10.99 11.08 289,745 -0.50(-4.35%)
Apr 03, 2009 11.42 11.59 11.41 11.59 312,012 +0.08(+0.65%)
Apr 02, 2009 11.05 11.59 11.01 11.51 392,947 +0.58(+5.30%)
Apr 01, 2009 10.90 10.99 10.58 10.93 276,538 +0.02(+0.19%)
Mar 31, 2009 10.50 11.04 10.50 10.91 266,594 +0.41(+3.89%)
Mar 30, 2009 10.91 10.91 10.40 10.50 485,835 -0.43(-3.93%)
Mar 26, 2009 10.15 10.93 10.01 10.93 542,521 +0.93(+9.26%)
Mar 25, 2009 10.44 10.67 9.979 10.01 1,005,491 -0.52(-4.98%)
Mar 24, 2009 11.06 11.12 10.51 10.53 433,225 -0.46(-4.22%)
Mar 23, 2009 10.98 11.00 10.78 11.00 452,485 +0.19(+1.77%)
Mar 20, 2009 10.79 11.04 10.74 10.80 325,157 -0.05(-0.50%)
Mar 19, 2009 11.13 11.19 10.64 10.86 521,013 -0.07(-0.62%)
Mar 18, 2009 11.49 11.55 10.87 10.93 594,892 -0.49(-4.30%)
Mar 17, 2009 11.33 11.49 11.27 11.42 332,884 +0.05(+0.48%)
Mar 16, 2009 11.59 11.59 11.23 11.36 317,802 -0.05(-0.48%)
Mar 13, 2009 11.38 11.59 11.08 11.42 0 -0.07(-0.59%)
Mar 12, 2009 10.60 11.55 10.60 11.49 620,415 +0.78(+7.32%)
Mar 11, 2009 11.04 11.04 10.67 10.70 389,090 -0.10(-0.95%)
Mar 10, 2009 10.70 10.98 10.51 10.80 588,095 +0.25(+2.32%)
Mar 09, 2009 10.65 11.02 10.45 10.56 782,297 -0.38(-3.49%)
Mar 06, 2009 10.62 10.99 10.29 10.94 0 +0.27(+2.49%)
Mar 05, 2009 10.87 10.93 10.67 10.67 505,313 -0.37(-3.33%)
Mar 04, 2009 11.60 11.62 11.00 11.04 419,236 +0.25(+2.27%)
Mar 02, 2009 11.21 11.23 10.74 10.80 274,736 -0.63(-5.55%)
Feb 27, 2009 11.59 11.64 11.33 11.43 0 -0.33(-2.84%)
Feb 26, 2009 11.97 12.02 11.62 11.77 354,424 -0.25(-2.10%)
Feb 25, 2009 12.04 12.23 11.78 12.02 165,426 +0.05(+0.40%)
Feb 24, 2009 11.90 12.01 11.68 11.97 228,016 +0.03(+0.23%)
Feb 23, 2009 12.49 12.72 11.93 11.94 181,114 -0.29(-2.40%)
Feb 20, 2009 11.98 12.39 11.96 12.24 198,058 -0.08(-0.61%)
Feb 19, 2009 12.41 12.60 12.13 12.31 311,494 +0.00(+0.00%)
Feb 18, 2009 12.47 12.51 11.91 12.31 305,385 +0.07(+0.56%)
Feb 17, 2009 12.23 12.73 12.17 12.24 359,189 -0.75(-5.77%)
Feb 13, 2009 12.85 13.04 12.79 12.99 272,370 -0.01(-0.10%)
Feb 12, 2009 12.88 13.01 12.50 13.01 237,423 +0.10(+0.79%)
Feb 11, 2009 13.16 13.16 12.43 12.90 380,027 -0.20(-1.51%)
Feb 10, 2009 13.16 13.61 12.96 13.10 519,620 -0.10(-0.77%)
Feb 09, 2009 12.95 13.35 12.79 13.20 314,256 +0.14(+1.10%)
Feb 06, 2009 12.75 13.11 12.71 13.06 254,000 +0.48(+3.79%)
Feb 05, 2009 12.81 12.90 12.51 12.58 196,066 -0.14(-1.07%)
Feb 04, 2009 13.12 13.12 12.64 12.72 232,587 -0.23(-1.79%)
Feb 03, 2009 13.20 13.20 12.72 12.95 265,611 +0.05(+0.42%)
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.