Hillenbrand Inc (NY: HI )

49.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.09 24.11 23.87 24.02 220,638 -0.02(-0.07%)
May 29, 2014 23.99 24.10 23.83 24.04 306,743 +0.08(+0.33%)
May 28, 2014 23.84 24.11 23.79 23.96 275,315 +0.08(+0.33%)
May 27, 2014 23.67 23.99 23.53 23.88 209,317 +0.32(+1.35%)
May 23, 2014 23.41 23.56 23.56 23.56 174,620 +0.15(+0.64%)
May 22, 2014 23.22 23.46 23.17 23.41 75,569 +0.17(+0.75%)
May 21, 2014 23.20 23.34 22.93 23.24 163,959 +0.12(+0.51%)
May 20, 2014 23.63 23.64 22.99 23.12 328,448 -0.61(-2.57%)
May 19, 2014 23.27 23.73 23.15 23.73 206,082 +0.40(+1.73%)
May 16, 2014 23.06 23.34 22.94 23.33 259,706 +0.13(+0.58%)
May 15, 2014 23.30 23.37 22.95 23.19 308,759 -0.33(-1.38%)
May 14, 2014 23.93 23.95 23.45 23.52 483,108 -0.58(-2.40%)
May 13, 2014 24.47 24.70 23.98 24.10 829,630 -0.42(-1.71%)
May 12, 2014 23.99 24.61 23.92 24.52 364,793 +0.70(+2.93%)
May 09, 2014 23.49 23.85 23.49 23.82 186,774 +0.21(+0.87%)
May 08, 2014 23.72 23.89 23.49 23.61 343,554 -0.07(-0.30%)
May 07, 2014 23.69 23.74 23.15 23.68 461,766 +0.06(+0.27%)
May 06, 2014 23.79 23.98 23.59 23.62 335,566 -0.24(-1.00%)
May 05, 2014 23.98 24.17 23.74 23.86 331,119 -0.25(-1.02%)
May 02, 2014 24.03 24.29 23.95 24.10 178,513 +0.16(+0.66%)
May 01, 2014 24.03 24.08 23.72 23.95 270,930 -0.17(-0.69%)
Apr 30, 2014 23.79 24.15 23.62 24.11 238,865 +0.21(+0.86%)
Apr 29, 2014 23.97 24.16 23.88 23.91 161,409 +0.09(+0.37%)
Apr 28, 2014 24.15 24.18 23.52 23.82 263,762 -0.28(-1.15%)
Apr 25, 2014 24.48 24.48 23.95 24.10 210,951 -0.47(-1.91%)
Apr 24, 2014 24.75 24.80 24.43 24.56 156,306 -0.03(-0.13%)
Apr 23, 2014 24.90 24.90 24.50 24.60 179,828 -0.29(-1.15%)
Apr 22, 2014 24.87 24.97 24.74 24.88 163,906 +0.10(+0.42%)
Apr 21, 2014 24.86 24.94 24.65 24.78 164,640 -0.07(-0.29%)
Apr 17, 2014 24.48 24.85 24.85 24.85 266,028 +0.33(+1.36%)
Apr 16, 2014 24.33 24.53 24.22 24.52 301,098 +0.34(+1.41%)
Apr 15, 2014 24.30 24.37 23.67 24.18 248,502 -0.08(-0.33%)
Apr 14, 2014 24.62 24.77 24.07 24.25 203,484 -0.13(-0.55%)
Apr 11, 2014 24.17 24.51 24.07 24.39 430,089 -0.06(-0.23%)
Apr 10, 2014 24.97 24.98 24.36 24.44 274,393 -0.59(-2.35%)
Apr 09, 2014 25.04 25.17 24.86 25.03 269,059 +0.02(+0.06%)
Apr 08, 2014 24.99 25.20 24.72 25.02 311,361 +0.02(+0.10%)
Apr 07, 2014 25.54 25.76 24.88 24.99 262,901 -0.59(-2.33%)
Apr 04, 2014 26.13 26.13 25.59 25.59 410,892 -0.36(-1.41%)
Apr 03, 2014 25.91 26.06 25.74 25.95 360,087 +0.05(+0.18%)
Apr 02, 2014 25.77 25.93 25.58 25.90 333,310 +0.20(+0.77%)
Apr 01, 2014 25.71 26.04 25.56 25.71 359,256 +0.06(+0.25%)
Mar 31, 2014 25.37 25.79 25.33 25.64 277,039 +0.42(+1.67%)
Mar 28, 2014 25.12 25.66 25.12 25.22 216,997 +0.11(+0.44%)
Mar 27, 2014 25.12 25.29 25.00 25.11 279,604 -0.07(-0.28%)
Mar 26, 2014 25.50 25.66 25.17 25.18 266,498 -0.22(-0.87%)
Mar 25, 2014 25.63 25.75 25.33 25.40 210,481 -0.07(-0.28%)
Mar 24, 2014 25.70 25.86 25.22 25.48 245,619 -0.25(-0.96%)
Mar 21, 2014 25.70 26.04 25.54 25.72 515,455 +0.08(+0.31%)
Mar 20, 2014 25.28 25.68 25.21 25.64 288,691 +0.37(+1.48%)
Mar 19, 2014 25.59 25.69 25.15 25.27 370,488 -0.36(-1.42%)
Mar 18, 2014 25.21 25.76 25.09 25.63 551,337 +0.34(+1.35%)
Mar 17, 2014 25.09 25.33 24.96 25.29 280,046 +0.36(+1.46%)
Mar 14, 2014 24.64 25.06 24.64 24.93 280,757 +0.21(+0.87%)
Mar 13, 2014 24.85 24.98 24.65 24.71 325,224 -0.09(-0.36%)
Mar 12, 2014 24.43 24.83 24.42 24.80 254,295 +0.18(+0.74%)
Mar 11, 2014 24.98 25.02 24.58 24.62 265,970 -0.36(-1.45%)
Mar 10, 2014 24.83 25.06 24.70 24.98 294,649 +0.12(+0.48%)
Mar 07, 2014 24.78 24.92 24.67 24.87 276,734 +0.16(+0.64%)
Mar 06, 2014 24.55 24.91 24.38 24.71 353,885 +0.18(+0.74%)
Mar 05, 2014 24.39 24.55 24.24 24.53 287,670 +0.17(+0.68%)
Mar 04, 2014 24.02 24.78 23.98 24.36 540,516 +0.65(+2.76%)
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.