Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.79 17.06 16.57 16.79 319,599 +0.15(+0.87%)
May 27, 2010 16.39 16.68 16.37 16.64 230,763 +0.44(+2.69%)
May 26, 2010 16.16 16.43 16.16 16.21 513,687 +0.08(+0.47%)
May 25, 2010 16.10 16.26 15.92 16.13 555,552 -0.18(-1.10%)
May 24, 2010 16.27 16.55 16.19 16.31 424,712 -0.06(-0.34%)
May 21, 2010 16.23 16.48 16.05 16.37 229,141 +0.08(+0.47%)
May 20, 2010 16.38 16.51 16.22 16.29 372,618 -0.69(-4.07%)
May 19, 2010 17.22 17.40 16.91 16.98 398,094 -0.41(-2.38%)
May 18, 2010 17.84 18.12 17.20 17.40 689,716 -0.41(-2.33%)
May 17, 2010 17.45 17.85 17.31 17.81 326,620 +0.32(+1.86%)
May 14, 2010 17.49 17.55 17.28 17.49 279,629 -0.10(-0.55%)
May 13, 2010 17.69 17.85 17.46 17.58 391,252 +0.00(+0.00%)
May 12, 2010 17.30 17.61 17.20 17.58 349,553 +0.39(+2.25%)
May 11, 2010 17.30 17.40 17.20 17.20 350,342 -0.18(-1.03%)
May 10, 2010 17.28 17.38 17.11 17.38 531,106 +0.77(+4.62%)
May 07, 2010 16.91 17.15 16.35 16.61 509,141 -0.33(-1.96%)
May 06, 2010 16.20 17.52 16.20 16.94 607,521 +0.68(+4.21%)
May 05, 2010 16.55 16.62 16.22 16.26 312,914 -0.48(-2.85%)
May 04, 2010 16.87 16.93 16.62 16.73 233,809 -0.19(-1.14%)
May 03, 2010 16.93 16.97 16.59 16.93 273,198 -0.06(-0.37%)
Apr 30, 2010 16.86 17.18 16.74 16.99 400,049 +0.26(+1.57%)
Apr 29, 2010 16.60 16.82 16.48 16.73 259,511 +0.09(+0.54%)
Apr 28, 2010 16.65 16.70 16.23 16.64 372,843 -0.02(-0.12%)
Apr 27, 2010 16.96 17.10 16.62 16.66 500,789 -0.42(-2.47%)
Apr 26, 2010 16.99 17.14 16.95 17.08 235,710 +0.12(+0.73%)
Apr 23, 2010 16.97 16.98 16.77 16.95 224,238 -0.01(-0.08%)
Apr 22, 2010 16.94 17.13 16.82 16.97 218,095 -0.10(-0.57%)
Apr 21, 2010 16.93 17.24 16.93 17.07 255,114 +0.06(+0.33%)
Apr 20, 2010 16.80 17.08 16.71 17.01 317,494 +0.11(+0.65%)
Apr 19, 2010 16.62 16.91 16.51 16.90 488,988 +0.28(+1.70%)
Apr 16, 2010 16.46 16.77 16.45 16.62 245,973 +0.04(+0.25%)
Apr 15, 2010 16.74 17.05 16.56 16.57 346,466 -0.12(-0.70%)
Apr 14, 2010 16.73 16.77 16.52 16.69 271,527 +0.09(+0.54%)
Apr 13, 2010 16.49 16.77 16.42 16.60 397,554 +0.15(+0.88%)
Apr 12, 2010 16.44 16.46 16.30 16.46 165,153 +0.08(+0.51%)
Apr 09, 2010 16.30 16.42 16.17 16.37 250,923 -0.03(-0.17%)
Apr 08, 2010 16.57 16.58 16.26 16.40 385,899 -0.24(-1.41%)
Apr 07, 2010 15.68 16.66 15.68 16.64 722,159 +0.99(+6.32%)
Apr 06, 2010 15.46 15.72 15.41 15.65 393,007 +0.12(+0.76%)
Apr 05, 2010 15.59 15.66 15.48 15.53 257,703 -0.01(-0.04%)
Apr 01, 2010 15.25 15.54 15.54 15.54 342,026 +0.34(+2.23%)
Mar 31, 2010 15.32 15.38 15.20 15.20 199,910 -0.08(-0.54%)
Mar 30, 2010 15.21 15.32 15.21 15.28 150,526 +0.03(+0.23%)
Mar 29, 2010 15.21 15.30 15.03 15.25 203,680 +0.03(+0.18%)
Mar 26, 2010 15.23 15.28 15.20 15.22 362,680 -0.06(-0.36%)
Mar 25, 2010 15.41 15.41 15.21 15.28 269,439 -0.12(-0.76%)
Mar 24, 2010 15.39 15.54 15.34 15.39 234,276 +0.00(+0.00%)
Mar 23, 2010 15.30 15.41 15.21 15.39 280,545 +0.12(+0.81%)
Mar 22, 2010 15.14 15.38 15.14 15.27 184,642 +0.00(+0.00%)
Mar 19, 2010 15.21 15.32 15.19 15.27 283,709 +0.04(+0.27%)
Mar 18, 2010 15.29 15.30 15.10 15.23 272,722 -0.01(-0.09%)
Mar 17, 2010 15.30 15.33 15.16 15.24 244,793 -0.02(-0.14%)
Mar 16, 2010 15.01 15.31 14.96 15.26 303,464 +0.25(+1.66%)
Mar 15, 2010 14.98 15.01 14.94 15.01 288,751 +0.13(+0.87%)
Mar 12, 2010 14.73 14.89 14.62 14.88 229,330 +0.21(+1.40%)
Mar 11, 2010 14.51 14.68 14.51 14.68 114,074 +0.10(+0.66%)
Mar 10, 2010 14.48 14.61 14.46 14.58 245,900 +0.03(+0.24%)
Mar 09, 2010 14.51 14.61 14.48 14.55 261,174 -0.01(-0.09%)
Mar 08, 2010 14.60 14.60 14.41 14.56 195,916 +0.04(+0.28%)
Mar 05, 2010 14.46 14.54 14.43 14.52 130,582 +0.09(+0.62%)
Mar 04, 2010 14.46 14.49 14.40 14.43 248,560 -0.01(-0.05%)
Mar 03, 2010 14.32 14.56 14.25 14.44 368,284 +0.11(+0.77%)
Mar 02, 2010 14.07 14.38 13.99 14.33 551,259 +0.30(+2.14%)
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.