Hillenbrand Inc (NY: HI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	15.81	16.25	15.76	16.21	136,290	+0.27(+1.67%)
Aug 28, 2008	15.74	16.18	15.74	15.94	66,284	+0.20(+1.30%)
Aug 27, 2008	15.64	15.90	15.61	15.74	147,992	-0.02(-0.13%)
Aug 26, 2008	15.58	15.77	15.58	15.76	158,877	+0.10(+0.61%)
Aug 25, 2008	15.74	15.79	15.58	15.66	224,875	-0.03(-0.17%)
Aug 22, 2008	15.29	15.69	15.04	15.69	126,999	+0.31(+2.04%)
Aug 21, 2008	15.86	15.86	14.81	15.38	215,733	-0.53(-3.34%)
Aug 20, 2008	16.23	16.26	15.75	15.91	79,855	-0.20(-1.27%)
Aug 19, 2008	16.24	16.27	15.81	16.11	71,298	-0.03(-0.17%)
Aug 18, 2008	16.54	16.54	16.03	16.14	149,042	-0.33(-2.03%)
Aug 15, 2008	16.38	16.52	16.19	16.48	0	+0.08(+0.50%)
Aug 14, 2008	16.38	16.43	16.27	16.39	113,032	+0.05(+0.29%)
Aug 13, 2008	16.43	16.43	15.96	16.35	123,594	-0.03(-0.17%)
Aug 12, 2008	14.42	16.48	15.78	16.37	188,087	+0.11(+0.67%)
Aug 11, 2008	16.50	16.91	16.25	16.26	264,843	-0.23(-1.36%)
Aug 08, 2008	16.36	16.49	16.09	16.49	151,891	+0.16(+1.00%)
Aug 07, 2008	16.17	16.33	15.81	16.33	138,308	+0.25(+1.53%)
Aug 06, 2008	15.87	16.09	15.86	16.08	148,309	+0.03(+0.17%)
Aug 05, 2008	15.73	16.07	15.73	16.05	143,399	+0.27(+1.68%)
Aug 04, 2008	15.81	15.96	15.73	15.79	58,511	-0.18(-1.15%)
Aug 01, 2008	16.18	16.18	15.68	15.97	106,530	+0.19(+1.21%)
Jul 31, 2008	15.98	16.09	15.62	15.78	149,893	-0.25(-1.53%)
Jul 30, 2008	16.03	16.08	15.70	16.03	118,814	+0.31(+1.95%)
Jul 29, 2008	15.72	15.93	15.60	15.72	223,936	+0.08(+0.52%)
Jul 28, 2008	15.79	16.09	15.56	15.64	85,381	-0.15(-0.95%)
Jul 25, 2008	15.30	15.94	15.30	15.79	168,226	+0.35(+2.30%)
Jul 24, 2008	15.68	15.74	15.34	15.43	248,095	-0.21(-1.35%)
Jul 23, 2008	15.73	15.91	15.41	15.64	177,828	-0.09(-0.56%)
Jul 22, 2008	15.88	15.88	15.54	15.73	217,132	-0.15(-0.94%)
Jul 21, 2008	16.03	16.10	15.80	15.88	57,922	+0.08(+0.52%)
Jul 18, 2008	15.86	15.90	15.68	15.80	80,380	+0.10(+0.61%)
Jul 17, 2008	15.57	15.77	15.57	15.71	261,269	+0.03(+0.17%)
Jul 16, 2008	15.56	15.83	15.51	15.68	70,184	+0.12(+0.79%)
Jul 15, 2008	15.49	15.73	15.21	15.56	198,865	-0.19(-1.21%)
Jul 14, 2008	16.03	16.09	15.47	15.75	178,780	-0.11(-0.69%)
Jul 11, 2008	15.77	16.04	15.35	15.86	311,253	+0.08(+0.52%)
Jul 10, 2008	15.47	16.01	15.28	15.77	263,016	+0.30(+1.94%)
Jul 09, 2008	15.27	15.68	15.26	15.47	130,859	+0.01(+0.09%)
Jul 08, 2008	14.85	15.49	14.62	15.46	138,112	+0.61(+4.08%)
Jul 07, 2008	15.14	15.24	14.85	14.85	185,542	-0.29(-1.89%)
Jul 04, 2008	14.92	15.29	14.80	15.14	92,487	+0.00(+0.00%)
Jul 03, 2008	14.92	15.29	14.80	15.14	92,487	+0.22(+1.46%)
Jul 02, 2008	15.61	15.61	14.88	14.92	165,916	-0.47(-3.06%)
Jul 01, 2008	14.76	15.44	14.65	15.39	351,612	+0.80(+5.51%)
Jun 30, 2008	15.97	16.46	14.59	14.59	287,647	-1.38(-8.66%)
Jun 27, 2008	15.37	16.17	15.06	15.97	806,931	+0.78(+5.11%)
Jun 26, 2008	15.06	15.42	15.02	15.19	242,127	-0.12(-0.76%)
Jun 25, 2008	15.54	15.81	15.31	15.31	353,304	-0.23(-1.49%)
Jun 24, 2008	16.14	16.36	15.54	15.54	191,835	-0.65(-4.04%)
Jun 23, 2008	16.26	16.26	15.88	16.20	154,960	-0.07(-0.42%)
Jun 20, 2008	16.31	16.34	15.83	16.26	759,722	+0.58(+3.69%)
Jun 19, 2008	15.96	15.96	15.50	15.68	114,523	-0.04(-0.26%)
Jun 18, 2008	15.75	15.89	15.21	15.73	190,874	+0.14(+0.87%)
Jun 17, 2008	15.11	15.71	14.83	15.59	371,471	+0.59(+3.91%)
Jun 16, 2008	14.96	15.25	14.94	15.00	178,139	+0.02(+0.14%)
Jun 13, 2008	15.41	15.58	14.77	14.98	207,739	-0.42(-2.74%)
Jun 12, 2008	15.65	15.85	15.10	15.41	227,107	-0.35(-2.21%)
Jun 11, 2008	15.99	16.17	15.34	15.75	313,357	-0.31(-1.91%)
Jun 10, 2008	15.52	16.19	15.34	16.06	524,337	+0.37(+2.35%)
Jun 09, 2008	15.68	15.88	15.50	15.69	285,748	+0.02(+0.13%)
Jun 06, 2008	15.68	15.68	15.44	15.67	180,535	-0.06(-0.39%)
Jun 05, 2008	15.55	15.81	15.48	15.73	198,088	+0.07(+0.48%)
Jun 04, 2008	15.28	15.68	15.06	15.66	209,731	+0.38(+2.50%)
Jun 03, 2008	15.49	15.84	15.13	15.28	110,052	-0.37(-2.35%)

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.