Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:47PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Hillenbrand, Inc. (HI)

At 4:01PM ET: 18.57   1.38 (6.92%)

MORE ON HI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 19.79 20.24 18.34 18.57 833,600 18.57 23-Nov-09 20.25 20.27 19.68 19.95 268,600 19.95 20-Nov-09 19.90 20.19 19.82 20.13 118,000 20.13 19-Nov-09 20.22 20.22 19.72 19.84 91,200 19.84 18-Nov-09 20.25 20.28 20.01 20.17 55,700 20.17 17-Nov-09 20.17 20.41 20.04 20.41 151,300 20.41 16-Nov-09 19.90 20.20 19.80 20.06 93,700 20.06 13-Nov-09 19.81 20.02 19.74 19.90 58,800 19.90 12-Nov-09 20.29 20.49 19.84 19.89 67,700 19.89 11-Nov-09 20.39 20.56 20.03 20.43 198,600 20.43 10-Nov-09 19.98 20.36 19.98 20.36 248,900 20.36 9-Nov-09 20.20 20.32 19.93 20.09 104,200 20.09 6-Nov-09 19.75 20.19 19.70 20.19 149,000 20.19 5-Nov-09 19.82 19.86 19.51 19.85 77,100 19.85 4-Nov-09 19.69 19.91 19.46 19.63 171,600 19.63 3-Nov-09 20.09 20.09 19.33 19.45 157,600 19.45 2-Nov-09 19.88 20.34 19.44 20.03 306,200 20.03 30-Oct-09 19.89 20.06 19.65 19.98 238,800 19.98 29-Oct-09 20.04 20.17 19.90 20.04 106,600 20.04 28-Oct-09 20.33 20.33 19.91 19.94 84,500 19.94 27-Oct-09 20.22 20.56 20.08 20.46 97,100 20.46 26-Oct-09 20.53 20.78 20.10 20.13 167,400 20.13 23-Oct-09 20.97 21.12 20.61 20.67 183,500 20.67 22-Oct-09 20.52 21.02 20.38 21.02 164,000 21.02 21-Oct-09 20.85 21.03 20.56 20.62 69,100 20.62 20-Oct-09 20.64 20.89 20.59 20.77 102,900 20.77 19-Oct-09 20.90 21.01 20.60 20.72 95,100 20.72 16-Oct-09 20.71 21.08 20.71 21.01 114,000 21.01 15-Oct-09 20.71 21.01 20.71 20.92 135,600 20.92 14-Oct-09 20.96 21.08 20.82 20.85 137,100 20.85 13-Oct-09 20.92 21.08 20.71 20.91 130,300 20.91 12-Oct-09 20.89 21.08 20.80 21.04 126,700 21.04 9-Oct-09 20.49 20.83 20.49 20.70 158,800 20.70 8-Oct-09 20.50 20.82 20.46 20.55 113,000 20.55 7-Oct-09 20.32 20.65 20.13 20.54 80,600 20.54 6-Oct-09 20.22 20.52 20.22 20.44 89,100 20.44 5-Oct-09 20.33 20.33 20.07 20.22 190,500 20.22 2-Oct-09 20.34 20.67 20.11 20.17 174,200 20.17 1-Oct-09 20.45 20.66 20.21 20.50 197,400 20.50 30-Sep-09 20.79 20.79 20.13 20.37 499,100 20.37 29-Sep-09 20.77 20.92 20.55 20.57 155,300 20.57 28-Sep-09 20.63 20.95 20.56 20.85 236,600 20.85 25-Sep-09 20.50 20.75 20.50 20.63 396,000 20.63 24-Sep-09 20.90 20.90 20.42 20.64 105,400 20.64 23-Sep-09 20.90 21.00 20.71 20.81 176,400 20.81 22-Sep-09 20.69 20.94 20.55 20.86 137,700 20.86 21-Sep-09 20.19 20.64 19.68 20.59 171,400 20.59 18-Sep-09 20.87 21.00 20.33 20.40 216,200 20.40 17-Sep-09 20.85 20.96 20.60 20.75 106,100 20.75 16-Sep-09 20.54 20.87 20.37 20.76 71,600 20.76 15-Sep-09 20.89 20.96 20.41 20.50 158,100 20.50 14-Sep-09 20.47 20.84 20.47 20.79 107,300 20.79 14-Sep-09 $ 0.185 Dividend 11-Sep-09 20.95 20.99 20.81 20.94 134,100 20.76 10-Sep-09 20.90 21.03 20.68 20.97 145,700 20.78 9-Sep-09 20.48 20.88 20.47 20.87 132,000 20.69 8-Sep-09 20.77 20.99 20.58 20.72 84,900 20.54 4-Sep-09 20.48 20.66 20.25 20.66 137,500 20.48 3-Sep-09 20.29 20.48 20.07 20.41 123,000 20.23 2-Sep-09 20.28 20.68 20.05 20.39 291,200 20.21 1-Sep-09 20.12 21.00 20.06 20.31 234,300 20.13 31-Aug-09 20.26 20.26 19.76 20.02 159,700 19.84 28-Aug-09 20.47 20.50 20.00 20.12 131,300 19.94 27-Aug-09 20.11 20.39 19.72 20.25 117,500 20.07 26-Aug-09 20.27 20.34 19.70 19.91 131,400 19.73 25-Aug-09 20.05 20.43 20.05 20.18 90,900 20.00 24-Aug-09 20.19 20.28 19.83 20.09 126,400 19.91 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions