Skip to main content

Hillenbrand Inc (NY: HI )

42.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.45 15.64 15.32 15.33 226,408 -0.44(-2.76%)
Oct 28, 2011 15.68 15.96 15.62 15.76 437,936 +0.08(+0.51%)
Oct 27, 2011 15.68 15.86 15.58 15.68 737,506 +0.43(+2.81%)
Oct 26, 2011 15.19 15.36 14.74 15.25 356,525 +0.28(+1.89%)
Oct 25, 2011 15.37 15.38 14.95 14.97 346,390 -0.46(-3.01%)
Oct 24, 2011 15.22 15.61 15.22 15.43 559,655 +0.30(+2.02%)
Oct 21, 2011 14.64 15.18 14.53 15.13 791,061 +0.69(+4.78%)
Oct 20, 2011 14.24 14.51 14.11 14.44 225,318 +0.22(+1.53%)
Oct 19, 2011 14.64 14.70 14.11 14.22 418,854 -0.41(-2.83%)
Oct 18, 2011 14.30 14.80 14.16 14.64 416,015 +0.40(+2.80%)
Oct 17, 2011 14.83 14.90 14.19 14.24 390,901 -0.62(-4.20%)
Oct 14, 2011 14.49 14.90 14.48 14.86 554,383 +0.47(+3.28%)
Oct 13, 2011 14.26 14.40 14.06 14.39 329,098 +0.07(+0.46%)
Oct 12, 2011 14.05 14.42 14.05 14.32 384,131 +0.35(+2.49%)
Oct 11, 2011 13.74 14.04 13.72 13.98 319,082 +0.20(+1.42%)
Oct 10, 2011 13.47 13.79 13.26 13.78 436,705 +0.52(+3.89%)
Oct 07, 2011 13.66 13.81 13.22 13.26 299,595 -0.38(-2.82%)
Oct 06, 2011 13.33 13.66 13.33 13.65 425,934 +0.48(+3.64%)
Oct 05, 2011 13.17 13.27 13.00 13.17 418,764 -0.01(-0.11%)
Oct 04, 2011 12.55 13.22 12.41 13.18 679,627 +0.55(+4.37%)
Oct 03, 2011 13.24 13.37 12.63 12.63 595,876 -0.73(-5.43%)
Sep 30, 2011 13.38 13.66 13.34 13.36 628,406 -0.20(-1.50%)
Sep 29, 2011 13.39 13.71 13.10 13.56 393,036 +0.41(+3.15%)
Sep 28, 2011 13.55 13.62 13.11 13.15 491,787 -0.41(-3.00%)
Sep 27, 2011 13.63 13.87 13.41 13.55 439,085 +0.15(+1.08%)
Sep 26, 2011 13.30 13.43 12.94 13.41 271,317 +0.22(+1.65%)
Sep 23, 2011 12.97 13.33 12.90 13.19 286,022 +0.22(+1.74%)
Sep 22, 2011 13.05 13.24 12.83 12.97 464,352 -0.37(-2.78%)
Sep 21, 2011 13.73 13.87 13.29 13.34 373,248 -0.35(-2.55%)
Sep 20, 2011 13.93 14.07 13.68 13.69 348,095 -0.21(-1.52%)
Sep 19, 2011 13.95 14.02 13.71 13.90 254,545 -0.20(-1.44%)
Sep 16, 2011 14.31 14.35 13.99 14.10 457,750 -0.13(-0.92%)
Sep 15, 2011 14.08 14.25 13.87 14.23 461,243 +0.25(+1.77%)
Sep 14, 2011 14.03 14.20 13.79 13.98 489,861 +0.09(+0.68%)
Sep 13, 2011 13.58 13.96 13.53 13.89 439,586 +0.33(+2.44%)
Sep 12, 2011 13.21 13.57 13.18 13.56 331,340 +0.18(+1.34%)
Sep 09, 2011 13.66 13.77 13.23 13.38 441,156 -0.39(-2.82%)
Sep 08, 2011 14.14 14.31 13.74 13.77 347,473 -0.50(-3.53%)
Sep 07, 2011 13.93 14.32 13.85 14.27 298,212 +0.53(+3.87%)
Sep 06, 2011 13.43 13.82 13.34 13.74 372,373 +0.01(+0.10%)
Sep 02, 2011 14.05 14.09 13.62 13.72 479,813 -0.58(-4.02%)
Sep 01, 2011 14.64 14.82 14.22 14.30 432,455 -0.37(-2.50%)
Aug 31, 2011 14.92 14.92 14.47 14.66 683,667 -0.24(-1.64%)
Aug 30, 2011 14.65 15.01 14.58 14.91 389,753 +0.15(+1.02%)
Aug 29, 2011 14.39 14.77 14.32 14.76 374,294 +0.51(+3.58%)
Aug 26, 2011 13.77 14.29 13.53 14.25 325,811 +0.40(+2.85%)
Aug 25, 2011 14.56 14.64 13.81 13.85 352,285 -0.64(-4.41%)
Aug 24, 2011 14.20 14.54 14.12 14.49 327,273 +0.29(+2.08%)
Aug 23, 2011 13.71 14.22 13.59 14.20 380,184 +0.56(+4.11%)
Aug 22, 2011 13.92 14.03 13.56 13.64 284,375 -0.04(-0.32%)
Aug 19, 2011 13.72 14.15 13.66 13.68 485,836 -0.22(-1.60%)
Aug 18, 2011 14.13 14.13 13.73 13.90 719,326 -0.52(-3.64%)
Aug 17, 2011 14.54 14.60 14.28 14.43 338,313 -0.05(-0.35%)
Aug 16, 2011 14.43 14.64 14.13 14.48 526,050 -0.04(-0.25%)
Aug 15, 2011 13.92 14.54 13.92 14.51 755,003 +0.74(+5.38%)
Aug 12, 2011 13.75 14.05 13.48 13.77 839,880 +0.13(+0.95%)
Aug 11, 2011 13.54 13.98 13.31 13.64 1,303,671 +0.18(+1.33%)
Aug 10, 2011 13.10 14.03 12.92 13.46 1,639,042 +0.20(+1.52%)
Aug 09, 2011 11.88 14.12 12.78 13.26 2,679,644 -0.22(-1.60%)
Aug 08, 2011 11.88 14.48 11.74 13.48 1,084,890 -1.01(-6.95%)
Aug 05, 2011 14.72 14.90 14.26 14.49 644,720 -0.14(-0.98%)
Aug 04, 2011 15.17 15.27 14.61 14.63 379,322 -0.68(-4.42%)
Aug 03, 2011 15.15 15.36 14.69 15.30 250,370 +0.20(+1.33%)
Aug 02, 2011 15.50 15.71 15.10 15.10 389,712 -0.47(-3.00%)
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.