Indicators

Hillenbrand Inc (NY: HI )

41.93 -0.77 (-1.80%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.59	11.69	11.37	11.69	396,358	+0.26(+2.27%)
May 28, 2009	11.89	11.96	11.41	11.43	200,388	-0.32(-2.73%)
May 27, 2009	12.02	12.02	11.70	11.75	328,400	-0.20(-1.71%)
May 26, 2009	11.55	12.02	11.48	11.96	359,459	+0.46(+4.03%)
May 22, 2009	11.56	11.82	11.44	11.49	258,971	+0.07(+0.66%)
May 21, 2009	11.99	11.99	11.35	11.42	471,866	-0.48(-4.01%)
May 20, 2009	12.08	12.22	11.88	11.90	358,986	-0.18(-1.47%)
May 19, 2009	11.41	12.11	11.38	12.07	354,878	+0.59(+5.10%)
May 18, 2009	11.51	11.51	11.13	11.49	404,316	+0.31(+2.74%)
May 15, 2009	11.08	11.24	10.90	11.18	589,507	-0.02(-0.18%)
May 14, 2009	11.32	11.62	11.15	11.20	443,721	-0.18(-1.56%)
May 13, 2009	11.25	11.51	11.24	11.38	306,377	-0.13(-1.13%)
May 12, 2009	11.60	11.68	11.42	11.51	377,211	-0.18(-1.52%)
May 11, 2009	12.09	12.58	11.49	11.68	449,532	-0.42(-3.43%)
May 08, 2009	12.19	12.35	11.99	12.10	242,892	-0.18(-1.50%)
May 07, 2009	11.94	12.33	11.75	12.28	315,603	+0.42(+3.56%)
May 06, 2009	11.93	12.00	11.56	11.86	286,040	-0.13(-1.08%)
May 05, 2009	11.92	12.07	11.74	11.99	413,699	+0.00(+0.00%)
May 04, 2009	11.93	12.13	11.64	11.99	455,169	-0.05(-0.40%)

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.