Skip to main content

Hillenbrand Inc (NY: HI )

49.41 +0.96 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.48 19.48 19.18 19.25 339,168 -0.22(-1.12%)
Aug 29, 2013 19.13 19.52 19.13 19.46 326,548 +0.29(+1.50%)
Aug 28, 2013 18.89 19.18 18.89 19.18 256,867 +0.27(+1.44%)
Aug 27, 2013 19.19 19.26 18.91 18.91 253,383 -0.41(-2.13%)
Aug 26, 2013 19.29 19.36 19.20 19.32 177,600 +0.12(+0.61%)
Aug 23, 2013 19.14 19.22 19.03 19.20 172,169 +0.06(+0.32%)
Aug 22, 2013 18.77 19.22 18.54 19.14 232,972 +0.48(+2.58%)
Aug 21, 2013 18.79 18.97 18.49 18.66 492,929 -0.16(-0.87%)
Aug 20, 2013 18.78 18.90 18.73 18.82 177,591 +0.10(+0.54%)
Aug 19, 2013 18.97 19.03 18.71 18.72 162,715 -0.30(-1.59%)
Aug 16, 2013 19.04 19.22 19.00 19.02 299,086 -0.12(-0.61%)
Aug 15, 2013 19.24 19.32 18.86 19.14 386,325 -0.23(-1.20%)
Aug 14, 2013 19.40 19.43 19.29 19.37 300,739 +0.00(+0.00%)
Aug 13, 2013 19.36 19.43 19.20 19.37 97,966 +0.09(+0.44%)
Aug 12, 2013 19.21 19.33 19.12 19.29 213,159 -0.07(-0.36%)
Aug 09, 2013 19.16 19.43 19.16 19.36 333,745 +0.23(+1.22%)
Aug 08, 2013 19.05 19.21 19.03 19.12 285,708 +0.14(+0.74%)
Aug 07, 2013 18.98 19.05 18.80 18.98 185,039 -0.02(-0.08%)
Aug 06, 2013 19.18 19.75 18.66 19.00 347,538 -0.12(-0.65%)
Aug 05, 2013 19.22 19.24 19.08 19.12 307,908 -0.09(-0.49%)
Aug 02, 2013 19.24 19.37 19.12 19.22 118,392 -0.11(-0.56%)
Aug 01, 2013 19.35 19.53 19.28 19.33 231,673 +0.05(+0.28%)
Jul 31, 2013 19.31 19.37 19.19 19.27 155,795 -0.02(-0.08%)
Jul 30, 2013 19.29 19.29 19.19 19.29 293,643 +0.12(+0.61%)
Jul 29, 2013 19.16 19.22 19.08 19.17 172,771 -0.03(-0.16%)
Jul 26, 2013 19.32 19.38 19.11 19.20 218,306 -0.19(-0.96%)
Jul 25, 2013 19.22 19.40 19.12 19.39 189,958 +0.17(+0.89%)
Jul 24, 2013 19.42 19.42 19.16 19.22 142,064 -0.16(-0.80%)
Jul 23, 2013 19.47 19.47 19.34 19.37 166,813 -0.05(-0.24%)
Jul 22, 2013 19.43 19.61 19.39 19.42 127,047 -0.03(-0.16%)
Jul 19, 2013 19.43 19.62 19.29 19.45 360,554 +0.02(+0.08%)
Jul 18, 2013 19.26 19.43 19.10 19.43 233,969 +0.23(+1.21%)
Jul 17, 2013 19.22 19.26 19.05 19.20 324,816 +0.09(+0.49%)
Jul 16, 2013 19.24 19.24 19.02 19.11 299,780 -0.09(-0.45%)
Jul 15, 2013 18.98 19.22 18.89 19.19 140,466 +0.20(+1.06%)
Jul 12, 2013 19.04 19.16 18.89 18.99 166,546 -0.08(-0.41%)
Jul 11, 2013 19.40 19.43 19.00 19.07 330,726 -0.16(-0.81%)
Jul 10, 2013 19.05 19.24 18.98 19.22 235,176 +0.20(+1.06%)
Jul 09, 2013 18.83 19.08 18.73 19.02 282,541 +0.30(+1.58%)
Jul 08, 2013 18.52 18.74 18.49 18.73 173,792 +0.22(+1.18%)
Jul 05, 2013 18.67 18.67 18.30 18.51 189,972 +0.01(+0.04%)
Jul 03, 2013 18.37 18.54 18.35 18.50 131,018 -0.04(-0.21%)
Jul 02, 2013 18.61 18.70 18.50 18.54 205,300 -0.09(-0.50%)
Jul 01, 2013 18.47 18.70 18.41 18.63 308,528 +0.20(+1.10%)
Jun 28, 2013 18.26 18.66 18.12 18.43 474,301 +0.47(+2.64%)
Jun 26, 2013 18.13 18.14 17.86 17.96 159,015 -0.07(-0.39%)
Jun 25, 2013 17.98 18.06 17.79 18.03 184,847 +0.24(+1.36%)
Jun 24, 2013 17.99 18.11 17.61 17.79 205,074 -0.40(-2.22%)
Jun 21, 2013 18.29 18.35 18.00 18.19 634,096 +0.04(+0.21%)
Jun 20, 2013 18.13 18.23 17.98 18.15 277,712 -0.22(-1.19%)
Jun 19, 2013 18.32 18.65 18.29 18.37 386,729 -0.01(-0.04%)
Jun 18, 2013 18.00 18.40 17.97 18.38 207,232 +0.37(+2.03%)
Jun 17, 2013 18.52 18.52 17.75 18.01 361,020 -0.36(-1.95%)
Jun 14, 2013 18.57 18.66 18.28 18.37 161,157 -0.19(-1.01%)
Jun 13, 2013 18.32 18.66 18.23 18.56 211,903 +0.19(+1.02%)
Jun 12, 2013 18.58 18.65 18.28 18.37 213,269 -0.03(-0.19%)
Jun 11, 2013 18.41 18.48 18.22 18.40 143,430 -0.16(-0.87%)
Jun 10, 2013 18.55 18.64 18.43 18.57 159,963 +0.07(+0.38%)
Jun 07, 2013 18.40 18.53 18.26 18.50 214,364 +0.22(+1.22%)
Jun 06, 2013 18.27 18.35 18.11 18.27 249,504 +0.05(+0.30%)
Jun 05, 2013 18.49 18.50 18.18 18.22 260,252 -0.28(-1.50%)
Jun 04, 2013 18.66 18.89 18.32 18.50 481,357 -0.10(-0.54%)
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.