Skip to main content

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 24, 2011 15.96 16.06 15.91 16.01 141,460 +0.05(+0.31%)
May 23, 2011 16.03 16.04 15.92 15.96 188,221 -0.25(-1.55%)
May 20, 2011 16.32 16.37 16.19 16.21 166,529 -0.14(-0.88%)
May 19, 2011 16.31 16.40 16.11 16.36 172,300 +0.08(+0.48%)
May 18, 2011 16.07 16.28 16.06 16.28 172,602 +0.19(+1.16%)
May 17, 2011 15.99 16.21 15.90 16.09 253,164 +0.04(+0.27%)
May 16, 2011 16.08 16.12 15.96 16.05 262,468 -0.10(-0.62%)
May 13, 2011 16.26 16.35 16.01 16.15 185,984 -0.09(-0.57%)
May 12, 2011 16.18 16.34 16.11 16.24 245,682 +0.04(+0.27%)
May 11, 2011 16.10 16.23 16.02 16.20 270,730 +0.07(+0.44%)
May 10, 2011 16.14 16.27 16.06 16.13 900,221 +0.01(+0.04%)
May 09, 2011 15.93 16.12 15.84 16.12 215,028 +0.15(+0.94%)
May 06, 2011 16.11 16.14 15.94 15.97 280,475 -0.11(-0.71%)
May 05, 2011 16.53 16.69 16.08 16.09 562,151 +0.01(+0.04%)
May 04, 2011 16.27 16.27 15.94 16.08 351,997 -0.16(-0.97%)
May 03, 2011 16.27 16.30 16.16 16.24 284,769 -0.09(-0.53%)
May 02, 2011 16.30 16.32 16.29 16.32 300,707 -0.10(-0.61%)
Apr 29, 2011 16.39 16.46 16.33 16.42 251,267 +0.01(+0.09%)
Apr 28, 2011 16.52 16.53 16.24 16.41 215,714 -0.15(-0.91%)
Apr 27, 2011 16.29 16.56 16.21 16.56 325,450 +0.27(+1.63%)
Apr 26, 2011 16.08 16.37 16.06 16.29 116,788 +0.23(+1.43%)
Apr 25, 2011 16.11 16.16 16.02 16.06 142,762 -0.07(-0.44%)
Apr 21, 2011 16.21 16.26 15.97 16.14 153,716 -0.04(-0.22%)
Apr 20, 2011 16.11 16.22 16.04 16.17 183,942 +0.16(+1.03%)
Apr 19, 2011 16.03 16.06 15.96 16.01 161,049 +0.04(+0.27%)
Apr 18, 2011 16.24 16.24 15.94 15.96 251,143 -0.39(-2.37%)
Apr 15, 2011 16.11 16.41 16.09 16.35 258,753 +0.27(+1.65%)
Apr 14, 2011 15.94 16.21 15.94 16.09 269,617 +0.06(+0.36%)
Apr 13, 2011 16.32 16.33 15.99 16.03 301,237 -0.27(-1.67%)
Apr 12, 2011 16.27 16.41 16.14 16.30 429,901 +0.00(+0.00%)
Apr 11, 2011 15.68 16.37 15.68 16.30 828,061 +0.59(+3.79%)
Apr 08, 2011 15.60 15.73 15.53 15.71 2,009,963 +0.12(+0.78%)
Apr 07, 2011 15.62 15.73 15.56 15.58 592,792 +0.01(+0.05%)
Apr 06, 2011 15.63 15.68 15.52 15.58 563,420 +0.02(+0.14%)
Apr 05, 2011 15.56 15.66 15.49 15.56 448,167 -0.03(-0.18%)
Apr 04, 2011 15.60 15.68 15.55 15.58 264,037 -0.03(-0.18%)
Apr 01, 2011 15.56 15.64 15.38 15.61 307,075 +0.21(+1.35%)
Mar 31, 2011 15.44 15.47 15.36 15.41 236,647 -0.01(-0.05%)
Mar 30, 2011 15.46 15.48 15.39 15.41 180,504 +0.06(+0.42%)
Mar 29, 2011 15.38 15.45 15.33 15.35 89,255 -0.06(-0.37%)
Mar 28, 2011 15.40 15.46 15.30 15.41 139,436 +0.06(+0.37%)
Mar 25, 2011 15.38 15.46 15.35 15.35 209,523 -0.05(-0.33%)
Mar 24, 2011 15.46 15.58 15.38 15.40 166,591 +0.01(+0.05%)
Mar 23, 2011 15.56 15.56 15.36 15.39 267,310 -0.17(-1.11%)
Mar 22, 2011 15.55 15.58 15.46 15.56 149,415 +0.04(+0.28%)
Mar 21, 2011 15.53 15.56 15.43 15.52 210,604 +0.02(+0.14%)
Mar 18, 2011 15.36 15.55 15.18 15.50 356,211 +0.32(+2.13%)
Mar 17, 2011 15.30 15.32 15.12 15.18 198,200 +0.06(+0.38%)
Mar 16, 2011 15.08 15.26 14.98 15.12 258,146 +0.04(+0.29%)
Mar 15, 2011 15.08 15.19 15.05 15.08 215,391 +0.00(+0.00%)
Mar 14, 2011 15.33 15.45 15.05 15.08 316,971 -0.31(-1.99%)
Mar 11, 2011 15.31 15.46 15.21 15.38 172,445 +0.01(+0.05%)
Mar 10, 2011 15.35 15.45 15.29 15.37 204,734 -0.09(-0.60%)
Mar 09, 2011 15.40 15.47 15.30 15.47 221,419 +0.06(+0.41%)
Mar 08, 2011 15.45 15.47 15.32 15.40 215,868 -0.03(-0.18%)
Mar 07, 2011 15.64 15.64 15.34 15.43 172,822 -0.13(-0.82%)
Mar 04, 2011 15.62 15.65 15.45 15.56 182,138 -0.08(-0.50%)
Mar 03, 2011 15.40 15.67 15.34 15.64 408,380 +0.38(+2.51%)
Mar 02, 2011 15.28 15.32 15.20 15.25 528,562 +0.01(+0.05%)
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.