Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 29, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 28, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 23, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 22, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 21, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 20, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 19, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 16, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 15, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 14, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 13, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 12, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 09, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 08, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 07, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 06, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 05, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 02, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
May 01, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 30, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 29, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 28, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 25, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 24, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 23, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 21, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 17, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 16, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 15, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 14, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 11, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 10, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 09, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 08, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 07, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 04, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 03, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 02, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Apr 01, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Mar 31, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Mar 28, 2003 19.68 19.76 19.15 19.38 138,536,352 +0.02(+0.11%)
Mar 27, 2003 19.33 19.56 19.21 19.36 22,057,370 +0.03(+0.18%)
Mar 26, 2003 19.01 19.62 19.01 19.32 20,149,922 +0.14(+0.71%)
Mar 25, 2003 18.53 19.19 18.53 19.19 14,426,409 +0.65(+3.51%)
Mar 24, 2003 19.05 19.15 18.44 18.53 18,944,888 -0.89(-4.59%)
Mar 21, 2003 19.47 19.57 19.32 19.43 23,706,502 +0.40(+2.13%)
Mar 20, 2003 19.37 19.56 19.02 19.02 15,604,007 -0.47(-2.43%)
Mar 19, 2003 19.53 19.83 19.26 19.49 16,690,683 +0.17(+0.89%)
Mar 18, 2003 19.39 19.39 19.19 19.32 8,045,871 +0.03(+0.14%)
Mar 17, 2003 18.85 19.37 18.85 19.30 13,035,154 +0.45(+2.36%)
Mar 14, 2003 19.12 19.13 18.80 18.85 7,110,827 -0.26(-1.36%)
Mar 13, 2003 18.95 19.19 18.71 19.11 7,471,009 +0.41(+2.20%)
Mar 12, 2003 18.38 18.70 18.23 18.70 7,114,183 +0.14(+0.74%)
Mar 11, 2003 18.47 18.77 18.42 18.56 7,194,451 +0.21(+1.16%)
Mar 10, 2003 18.71 18.82 18.29 18.35 7,142,058 -0.53(-2.83%)
Mar 07, 2003 18.57 18.99 18.54 18.88 5,662,071 +0.14(+0.77%)
Mar 06, 2003 19.12 19.12 18.74 18.74 4,741,184 -0.50(-2.60%)
Mar 05, 2003 19.10 19.24 19.05 19.24 3,554,538 +0.14(+0.75%)
Mar 04, 2003 19.20 19.21 19.07 19.10 3,910,196 -0.16(-0.82%)
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.