Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.25 25.66 25.21 25.52 278,347 +0.42(+1.67%)
Mar 28, 2014 25.00 25.54 25.00 25.10 218,022 +0.11(+0.44%)
Mar 27, 2014 25.00 25.17 24.88 24.99 280,925 -0.07(-0.28%)
Mar 26, 2014 25.38 25.54 25.06 25.06 267,757 -0.22(-0.87%)
Mar 25, 2014 25.51 25.63 25.21 25.29 211,475 -0.07(-0.28%)
Mar 24, 2014 25.58 25.74 25.10 25.36 246,780 -0.24(-0.96%)
Mar 21, 2014 25.58 25.92 25.42 25.60 517,890 +0.08(+0.31%)
Mar 20, 2014 25.16 25.56 25.09 25.52 290,054 +0.37(+1.48%)
Mar 19, 2014 25.47 25.57 25.03 25.15 372,238 -0.36(-1.42%)
Mar 18, 2014 25.10 25.64 24.97 25.51 553,941 +0.34(+1.35%)
Mar 17, 2014 24.97 25.21 24.84 25.17 281,368 +0.36(+1.46%)
Mar 14, 2014 24.53 24.94 24.53 24.81 282,083 +0.21(+0.87%)
Mar 13, 2014 24.73 24.86 24.54 24.60 326,760 -0.09(-0.36%)
Mar 12, 2014 24.32 24.71 24.30 24.69 255,496 +0.18(+0.74%)
Mar 11, 2014 24.87 24.90 24.47 24.51 267,226 -0.36(-1.45%)
Mar 10, 2014 24.71 24.94 24.59 24.87 296,041 +0.12(+0.48%)
Mar 07, 2014 24.66 24.80 24.55 24.75 278,041 +0.16(+0.64%)
Mar 06, 2014 24.44 24.80 24.27 24.59 355,557 +0.18(+0.74%)
Mar 05, 2014 24.27 24.44 24.12 24.41 289,028 +0.16(+0.68%)
Mar 04, 2014 23.90 24.66 23.86 24.25 543,069 +0.65(+2.76%)
Mar 03, 2014 23.26 23.74 23.22 23.60 387,546 +0.16(+0.67%)
Feb 28, 2014 23.45 23.71 23.38 23.44 222,161 +0.05(+0.23%)
Feb 27, 2014 23.38 23.48 23.08 23.38 357,880 -0.10(-0.43%)
Feb 26, 2014 23.11 23.80 23.08 23.49 295,718 +0.41(+1.77%)
Feb 25, 2014 23.15 23.30 23.01 23.08 158,770 -0.05(-0.24%)
Feb 24, 2014 23.07 23.31 23.02 23.13 281,376 +0.05(+0.20%)
Feb 21, 2014 23.07 23.13 22.96 23.09 233,517 +0.11(+0.48%)
Feb 20, 2014 22.94 23.08 22.83 22.98 185,435 +0.00(+0.00%)
Feb 19, 2014 23.04 23.24 22.95 22.98 296,209 -0.20(-0.88%)
Feb 18, 2014 23.28 23.38 23.04 23.18 216,518 -0.12(-0.51%)
Feb 14, 2014 23.24 23.30 23.30 23.30 375,160 +0.05(+0.24%)
Feb 13, 2014 22.24 23.26 22.24 23.24 533,224 +0.87(+3.89%)
Feb 12, 2014 21.96 22.46 21.96 22.37 541,032 +0.43(+1.97%)
Feb 11, 2014 21.69 22.03 21.64 21.94 279,617 +0.33(+1.52%)
Feb 10, 2014 21.91 21.92 21.46 21.61 432,850 -0.27(-1.25%)
Feb 07, 2014 21.71 21.96 21.56 21.89 280,123 +0.21(+0.98%)
Feb 06, 2014 22.13 22.26 21.64 21.67 365,421 -0.32(-1.46%)
Feb 05, 2014 20.47 22.77 20.40 22.00 1,218,352 +1.50(+7.31%)
Feb 04, 2014 20.60 20.73 20.41 20.50 312,226 -0.05(-0.27%)
Feb 03, 2014 21.22 21.29 20.55 20.55 419,892 -0.68(-3.21%)
Jan 31, 2014 20.98 21.36 20.82 21.24 277,675 -0.09(-0.40%)
Jan 30, 2014 21.37 21.42 21.15 21.32 196,299 +0.13(+0.63%)
Jan 29, 2014 21.23 21.45 21.13 21.19 210,473 -0.26(-1.21%)
Jan 28, 2014 21.39 21.48 21.13 21.45 292,166 +0.05(+0.26%)
Jan 27, 2014 21.71 21.79 21.27 21.39 230,357 -0.32(-1.48%)
Jan 24, 2014 22.33 22.40 21.62 21.71 259,854 -0.80(-3.55%)
Jan 23, 2014 22.51 22.54 22.31 22.51 309,528 -0.01(-0.04%)
Jan 22, 2014 22.55 22.60 22.47 22.52 132,097 -0.05(-0.24%)
Jan 21, 2014 22.78 22.78 22.54 22.58 203,319 -0.09(-0.38%)
Jan 17, 2014 22.40 22.66 22.66 22.66 249,469 +0.17(+0.77%)
Jan 16, 2014 22.40 22.55 22.33 22.49 350,724 +0.00(+0.00%)
Jan 15, 2014 22.36 22.71 22.33 22.49 535,129 +0.13(+0.60%)
Jan 14, 2014 22.36 22.39 22.15 22.36 244,578 +0.07(+0.32%)
Jan 13, 2014 22.37 22.50 22.17 22.29 421,842 -0.20(-0.91%)
Jan 10, 2014 22.54 22.58 22.30 22.49 317,760 -0.12(-0.52%)
Jan 09, 2014 22.67 22.71 22.53 22.61 341,987 -0.02(-0.10%)
Jan 08, 2014 22.64 22.69 22.35 22.63 309,068 -0.08(-0.35%)
Jan 07, 2014 22.71 22.77 22.60 22.71 130,986 +0.12(+0.52%)
Jan 06, 2014 22.77 22.77 22.51 22.59 274,017 -0.09(-0.41%)
Jan 03, 2014 22.61 22.77 22.37 22.69 177,190 +0.05(+0.24%)
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.