Indicators

Hillenbrand Inc (NY: HI )

49.41 +0.96 (+1.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.78	17.05	16.57	16.78	319,754	+0.15(+0.87%)
May 27, 2010	16.38	16.68	16.36	16.64	230,875	+0.44(+2.69%)
May 26, 2010	16.15	16.42	16.15	16.20	513,936	+0.08(+0.47%)
May 25, 2010	16.09	16.26	15.92	16.12	555,821	-0.18(-1.10%)
May 24, 2010	16.26	16.54	16.19	16.30	424,918	-0.06(-0.34%)
May 21, 2010	16.22	16.47	16.04	16.36	229,252	+0.08(+0.47%)
May 20, 2010	16.37	16.50	16.21	16.28	372,799	-0.69(-4.07%)
May 19, 2010	17.21	17.39	16.90	16.97	398,287	-0.41(-2.38%)
May 18, 2010	17.83	18.11	17.20	17.39	690,051	-0.41(-2.33%)
May 17, 2010	17.44	17.84	17.30	17.80	326,778	+0.32(+1.86%)
May 14, 2010	17.48	17.54	17.27	17.48	279,765	-0.10(-0.55%)
May 13, 2010	17.68	17.84	17.45	17.57	391,442	+0.00(+0.00%)
May 12, 2010	17.29	17.60	17.19	17.57	349,723	+0.39(+2.25%)
May 11, 2010	17.29	17.39	17.19	17.19	350,512	-0.18(-1.03%)
May 10, 2010	17.27	17.37	17.11	17.37	531,364	+0.77(+4.62%)
May 07, 2010	16.90	17.14	16.34	16.60	509,388	-0.33(-1.96%)
May 06, 2010	16.19	17.51	16.19	16.93	607,816	+0.68(+4.21%)
May 05, 2010	16.54	16.61	16.21	16.25	313,066	-0.48(-2.85%)
May 04, 2010	16.86	16.93	16.61	16.73	233,922	-0.19(-1.14%)

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.