Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.25 11.35 11.04 11.35 408,163 +0.25(+2.26%)
May 28, 2009 11.55 11.61 11.08 11.10 206,357 -0.31(-2.72%)
May 27, 2009 11.67 11.67 11.36 11.41 338,182 -0.20(-1.71%)
May 26, 2009 11.21 11.67 11.15 11.61 370,165 +0.45(+4.03%)
May 22, 2009 11.22 11.48 11.11 11.16 266,684 +0.07(+0.66%)
May 21, 2009 11.64 11.64 11.02 11.09 485,920 -0.46(-4.01%)
May 20, 2009 11.73 11.86 11.54 11.55 369,678 -0.17(-1.47%)
May 19, 2009 11.08 11.76 11.05 11.72 365,448 +0.57(+5.10%)
May 18, 2009 11.18 11.18 10.81 11.15 416,358 +0.30(+2.74%)
May 15, 2009 10.76 10.91 10.59 10.86 607,065 -0.02(-0.18%)
May 14, 2009 11.00 11.29 10.83 10.88 456,937 -0.17(-1.56%)
May 13, 2009 10.92 11.18 10.92 11.05 315,502 -0.13(-1.12%)
May 12, 2009 11.27 11.34 11.09 11.17 388,446 -0.17(-1.52%)
May 11, 2009 11.74 12.21 11.16 11.35 462,921 -0.40(-3.43%)
May 08, 2009 11.84 12.00 11.64 11.75 250,126 -0.18(-1.50%)
May 07, 2009 11.60 11.97 11.41 11.93 325,003 +0.41(+3.56%)
May 06, 2009 11.59 11.65 11.23 11.52 294,560 -0.13(-1.08%)
May 05, 2009 11.58 11.72 11.40 11.64 426,020 +0.00(+0.00%)
May 04, 2009 11.59 11.78 11.31 11.64 468,726 -0.05(-0.40%)
May 01, 2009 11.79 11.80 11.43 11.69 209,582 -0.34(-2.81%)
Apr 30, 2009 11.88 12.18 11.88 12.03 502,974 +0.22(+1.85%)
Apr 29, 2009 11.33 11.86 11.22 11.81 465,369 +0.48(+4.20%)
Apr 28, 2009 11.31 11.56 11.25 11.33 560,660 +0.03(+0.29%)
Apr 27, 2009 11.15 11.52 11.07 11.30 363,160 +0.13(+1.12%)
Apr 24, 2009 11.16 11.22 10.59 11.17 380,850 +0.16(+1.44%)
Apr 23, 2009 11.53 11.58 10.79 11.02 376,061 -0.60(-5.13%)
Apr 22, 2009 11.32 11.61 11.08 11.61 643,753 +0.03(+0.29%)
Apr 21, 2009 11.12 11.64 11.12 11.58 451,051 +0.46(+4.11%)
Apr 20, 2009 11.02 11.33 10.99 11.12 632,616 -0.13(-1.12%)
Apr 17, 2009 10.87 11.29 10.74 11.25 573,690 +0.34(+3.15%)
Apr 16, 2009 10.74 10.90 10.54 10.90 388,047 +0.29(+2.74%)
Apr 15, 2009 10.43 10.63 10.42 10.61 269,973 +0.18(+1.71%)
Apr 14, 2009 10.60 10.72 10.37 10.43 439,632 -0.17(-1.56%)
Apr 13, 2009 10.92 11.04 10.49 10.60 441,463 -0.65(-5.76%)
Apr 09, 2009 10.88 11.25 10.41 11.25 960,025 +0.65(+6.12%)
Apr 08, 2009 10.07 10.65 10.04 10.60 526,642 +0.52(+5.12%)
Apr 07, 2009 10.69 10.76 10.03 10.08 716,571 -0.67(-6.27%)
Apr 06, 2009 10.92 11.25 10.67 10.76 298,520 -0.49(-4.35%)
Apr 03, 2009 11.08 11.25 11.08 11.25 321,460 +0.07(+0.65%)
Apr 02, 2009 10.72 11.25 10.69 11.17 404,847 +0.56(+5.30%)
Apr 01, 2009 10.58 10.67 10.27 10.61 284,912 +0.02(+0.19%)
Mar 31, 2009 10.20 10.72 10.20 10.59 274,668 +0.40(+3.89%)
Mar 30, 2009 10.59 10.59 10.10 10.20 500,548 -0.42(-3.93%)
Mar 26, 2009 9.852 10.61 9.713 10.61 558,950 +0.90(+9.26%)
Mar 25, 2009 10.13 10.35 9.686 9.713 1,035,941 -0.51(-4.98%)
Mar 24, 2009 10.73 10.80 10.20 10.22 446,345 -0.45(-4.22%)
Mar 23, 2009 10.66 10.67 10.46 10.67 466,189 +0.19(+1.77%)
Mar 20, 2009 10.47 10.71 10.43 10.49 335,004 -0.05(-0.50%)
Mar 19, 2009 10.80 10.86 10.33 10.54 536,791 -0.07(-0.62%)
Mar 18, 2009 11.15 11.21 10.55 10.61 612,907 -0.48(-4.30%)
Mar 17, 2009 11.00 11.15 10.94 11.08 342,965 +0.05(+0.48%)
Mar 16, 2009 11.25 11.25 10.90 11.03 327,426 -0.05(-0.48%)
Mar 13, 2009 11.04 11.25 10.76 11.08 0 +0.06(+0.51%)
Mar 12, 2009 10.18 11.09 10.18 11.03 646,299 +0.75(+7.32%)
Mar 11, 2009 10.60 10.60 10.24 10.27 405,323 -0.10(-0.95%)
Mar 10, 2009 10.27 10.54 10.09 10.37 612,631 +0.24(+2.32%)
Mar 09, 2009 10.22 10.57 10.03 10.14 814,935 -0.37(-3.49%)
Mar 06, 2009 10.19 10.55 9.881 10.50 0 +0.26(+2.49%)
Mar 05, 2009 10.43 10.49 10.25 10.25 526,395 -0.35(-3.33%)
Mar 04, 2009 11.14 11.16 10.55 10.60 436,726 +0.24(+2.27%)
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.