Indicators

Hillenbrand Inc (NY: HI )

45.24 +0.50 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.58	16.67	16.42	16.43	217,925	-0.16(-0.98%)
Dec 29, 2011	16.36	16.64	16.19	16.59	177,039	+0.30(+1.85%)
Dec 28, 2011	16.73	16.74	16.25	16.29	327,171	-0.48(-2.85%)
Dec 27, 2011	16.40	16.80	16.25	16.77	203,363	+0.32(+1.92%)
Dec 23, 2011	16.41	16.54	16.41	16.45	121,404	+0.00(+0.00%)
Dec 21, 2011	16.24	16.50	16.08	16.45	638,833	+0.13(+0.77%)
Dec 20, 2011	15.80	16.37	15.74	16.33	484,717	+0.88(+5.72%)
Dec 19, 2011	15.94	16.32	15.41	15.44	413,954	-0.15(-0.99%)
Dec 16, 2011	15.72	15.91	15.44	15.60	1,014,134	-0.06(-0.38%)
Dec 15, 2011	15.58	15.72	15.47	15.66	286,218	+0.32(+2.06%)
Dec 14, 2011	15.44	15.55	15.33	15.34	278,688	-0.18(-1.17%)
Dec 13, 2011	15.97	16.19	15.46	15.52	334,968	-0.36(-2.25%)
Dec 12, 2011	15.86	15.92	15.63	15.88	261,715	-0.16(-1.00%)
Dec 09, 2011	15.58	16.24	15.56	16.04	364,977	+0.50(+3.24%)
Dec 08, 2011	16.14	16.24	15.49	15.54	311,403	-0.77(-4.70%)
Dec 07, 2011	16.19	16.38	15.94	16.30	203,067	+0.08(+0.49%)
Dec 06, 2011	16.25	16.38	16.09	16.22	329,835	-0.05(-0.31%)
Dec 05, 2011	16.29	16.46	16.12	16.27	387,892	+0.25(+1.55%)
Dec 02, 2011	16.41	16.49	15.98	16.03	460,658	-0.18(-1.08%)

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.