Hillenbrand Inc (NY: HI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.60	11.70	11.38	11.70	396,165	+0.26(+2.26%)
May 28, 2009	11.89	11.96	11.41	11.44	200,291	-0.32(-2.72%)
May 27, 2009	12.02	12.02	11.70	11.76	328,241	-0.20(-1.71%)
May 26, 2009	11.55	12.02	11.49	11.96	359,285	+0.46(+4.03%)
May 22, 2009	11.56	11.83	11.45	11.50	258,845	+0.07(+0.66%)
May 21, 2009	12.00	12.00	11.36	11.42	471,637	-0.48(-4.01%)
May 20, 2009	12.09	12.22	11.89	11.90	358,812	-0.18(-1.47%)
May 19, 2009	11.42	12.11	11.38	12.08	354,706	+0.59(+5.10%)
May 18, 2009	11.52	11.52	11.14	11.49	404,119	+0.31(+2.74%)
May 15, 2009	11.08	11.24	10.91	11.19	589,222	-0.02(-0.18%)
May 14, 2009	11.33	11.63	11.16	11.21	443,506	-0.18(-1.56%)
May 13, 2009	11.25	11.52	11.25	11.38	306,229	-0.13(-1.12%)
May 12, 2009	11.61	11.68	11.42	11.51	377,028	-0.18(-1.52%)
May 11, 2009	12.10	12.58	11.50	11.69	449,314	-0.42(-3.43%)
May 08, 2009	12.19	12.36	12.00	12.11	242,774	-0.18(-1.50%)
May 07, 2009	11.95	12.33	11.76	12.29	315,450	+0.42(+3.56%)
May 06, 2009	11.94	12.00	11.57	11.87	285,902	-0.13(-1.08%)
May 05, 2009	11.93	12.08	11.74	12.00	413,498	+0.00(+0.00%)
May 04, 2009	11.94	12.14	11.65	12.00	454,949	-0.05(-0.40%)
May 01, 2009	12.15	12.16	11.77	12.04	203,422	-0.35(-2.80%)
Apr 30, 2009	12.24	12.55	12.24	12.39	488,190	+0.22(+1.85%)
Apr 29, 2009	11.68	12.22	11.56	12.17	451,690	+0.49(+4.20%)
Apr 28, 2009	11.66	11.91	11.59	11.68	544,180	+0.03(+0.29%)
Apr 27, 2009	11.49	11.87	11.40	11.64	352,485	+0.13(+1.12%)
Apr 24, 2009	11.50	11.56	10.91	11.51	369,655	+0.16(+1.44%)
Apr 23, 2009	11.87	11.93	11.12	11.35	365,007	-0.61(-5.13%)
Apr 22, 2009	11.66	11.96	11.41	11.96	624,830	+0.03(+0.29%)
Apr 21, 2009	11.45	12.00	11.45	11.93	437,793	+0.47(+4.11%)
Apr 20, 2009	11.36	11.68	11.32	11.46	614,021	-0.13(-1.12%)
Apr 17, 2009	11.20	11.63	11.06	11.59	556,827	+0.35(+3.16%)
Apr 16, 2009	11.06	11.23	10.86	11.23	376,641	+0.30(+2.74%)
Apr 15, 2009	10.74	10.95	10.74	10.93	262,038	+0.18(+1.71%)
Apr 14, 2009	10.92	11.04	10.68	10.75	426,710	-0.17(-1.56%)
Apr 13, 2009	11.25	11.38	10.80	10.92	428,487	-0.67(-5.77%)
Apr 09, 2009	11.21	11.59	10.73	11.59	931,806	+0.67(+6.12%)
Apr 08, 2009	10.37	10.97	10.35	10.92	511,162	+0.53(+5.12%)
Apr 07, 2009	11.02	11.08	10.33	10.39	695,508	-0.70(-6.27%)
Apr 06, 2009	11.25	11.59	10.99	11.08	289,745	-0.50(-4.35%)
Apr 03, 2009	11.42	11.59	11.41	11.59	312,012	+0.08(+0.65%)
Apr 02, 2009	11.05	11.59	11.01	11.51	392,947	+0.58(+5.30%)
Apr 01, 2009	10.90	10.99	10.58	10.93	276,538	+0.02(+0.19%)
Mar 31, 2009	10.50	11.04	10.50	10.91	266,594	+0.41(+3.89%)
Mar 30, 2009	10.91	10.91	10.40	10.50	485,835	-0.43(-3.93%)
Mar 26, 2009	10.15	10.93	10.01	10.93	542,521	+0.93(+9.26%)
Mar 25, 2009	10.44	10.67	9.979	10.01	1,005,491	-0.52(-4.98%)
Mar 24, 2009	11.06	11.12	10.51	10.53	433,225	-0.46(-4.22%)
Mar 23, 2009	10.98	11.00	10.78	11.00	452,485	+0.19(+1.77%)
Mar 20, 2009	10.79	11.04	10.74	10.80	325,157	-0.05(-0.50%)
Mar 19, 2009	11.13	11.19	10.64	10.86	521,013	-0.07(-0.62%)
Mar 18, 2009	11.49	11.55	10.87	10.93	594,892	-0.49(-4.30%)
Mar 17, 2009	11.33	11.49	11.27	11.42	332,884	+0.05(+0.48%)
Mar 16, 2009	11.59	11.59	11.23	11.36	317,802	-0.05(-0.48%)
Mar 13, 2009	11.38	11.59	11.08	11.42	0	-0.07(-0.59%)
Mar 12, 2009	10.60	11.55	10.60	11.49	620,415	+0.78(+7.32%)
Mar 11, 2009	11.04	11.04	10.67	10.70	389,090	-0.10(-0.95%)
Mar 10, 2009	10.70	10.98	10.51	10.80	588,095	+0.25(+2.32%)
Mar 09, 2009	10.65	11.02	10.45	10.56	782,297	-0.38(-3.49%)
Mar 06, 2009	10.62	10.99	10.29	10.94	0	+0.27(+2.49%)
Mar 05, 2009	10.87	10.93	10.67	10.67	505,313	-0.37(-3.33%)
Mar 04, 2009	11.60	11.62	11.00	11.04	419,236	+0.25(+2.27%)

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.