Skip to main content

Hillenbrand Inc (NY: HI )

42.00 -0.09 (-0.21%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.56 13.67 13.39 13.62 350,510 -0.04(-0.30%)
Oct 29, 2009 13.66 13.75 13.56 13.66 156,279 +0.07(+0.50%)
Oct 28, 2009 13.86 13.86 13.57 13.59 123,906 -0.35(-2.54%)
Oct 27, 2009 13.78 14.01 13.69 13.95 142,436 +0.22(+1.64%)
Oct 26, 2009 13.99 14.16 13.70 13.72 245,550 -0.37(-2.61%)
Oct 23, 2009 14.16 14.18 14.05 14.09 269,159 -0.24(-1.67%)
Oct 22, 2009 13.99 14.33 13.89 14.33 240,524 +0.27(+1.94%)
Oct 21, 2009 14.21 14.34 14.01 14.06 101,313 -0.10(-0.72%)
Oct 20, 2009 14.10 14.16 14.05 14.16 150,864 +0.03(+0.24%)
Oct 19, 2009 14.25 14.32 14.04 14.12 139,492 -0.20(-1.38%)
Oct 16, 2009 14.12 14.37 14.12 14.32 167,182 +0.06(+0.43%)
Oct 15, 2009 14.12 14.32 14.12 14.26 198,821 +0.05(+0.34%)
Oct 14, 2009 14.29 14.37 14.19 14.21 201,010 -0.04(-0.29%)
Oct 13, 2009 14.26 14.37 14.12 14.25 191,083 -0.09(-0.62%)
Oct 12, 2009 14.31 14.37 14.18 14.34 185,776 +0.23(+1.64%)
Oct 09, 2009 13.97 14.20 13.97 14.11 232,825 +0.10(+0.73%)
Oct 08, 2009 13.97 14.19 13.95 14.01 165,633 +0.01(+0.05%)
Oct 07, 2009 13.85 14.08 13.72 14.00 118,228 +0.07(+0.49%)
Oct 06, 2009 13.78 13.99 13.78 13.93 130,680 +0.15(+1.09%)
Oct 05, 2009 13.86 13.86 13.68 13.78 279,340 +0.03(+0.25%)
Oct 02, 2009 13.86 14.09 13.71 13.75 255,482 -0.22(-1.61%)
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.