Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.45 39.65 38.58 38.58 465,751 -0.86(-2.19%)
Jan 28, 2021 39.32 39.77 39.12 39.44 346,996 +0.35(+0.89%)
Jan 27, 2021 40.06 40.66 38.93 39.10 433,012 -2.07(-5.04%)
Jan 26, 2021 41.62 41.62 40.67 41.17 371,912 +0.05(+0.11%)
Jan 25, 2021 41.08 41.59 40.52 41.12 229,983 -0.41(-0.99%)
Jan 22, 2021 40.32 41.64 40.15 41.54 304,251 +0.69(+1.68%)
Jan 21, 2021 41.05 41.11 40.60 40.85 365,723 -0.20(-0.48%)
Jan 20, 2021 40.55 41.37 40.55 41.05 315,652 +0.54(+1.34%)
Jan 19, 2021 41.22 41.32 40.16 40.50 302,079 -0.31(-0.76%)
Jan 15, 2021 40.91 41.57 40.42 40.81 514,436 -0.88(-2.12%)
Jan 14, 2021 41.27 41.98 40.96 41.70 244,732 +0.78(+1.90%)
Jan 13, 2021 41.18 41.53 40.86 40.92 269,833 -0.42(-1.02%)
Jan 12, 2021 40.74 41.50 40.37 41.34 284,650 +0.71(+1.76%)
Jan 11, 2021 39.28 40.69 38.48 40.63 304,922 +0.63(+1.57%)
Jan 08, 2021 40.80 40.87 39.27 40.00 254,501 -0.79(-1.93%)
Jan 07, 2021 39.93 40.90 39.73 40.79 239,643 +0.89(+2.24%)
Jan 06, 2021 37.88 40.25 37.57 39.89 886,307 +2.88(+7.79%)
Jan 05, 2021 36.24 37.45 36.24 37.01 329,054 +0.85(+2.36%)
Jan 04, 2021 37.54 37.71 35.84 36.16 533,491 -1.20(-3.22%)
Dec 31, 2020 37.36 37.36 37.36 211,642 +0.27(+0.73%)
Dec 30, 2020 36.67 37.32 36.67 37.09 211,642 +0.51(+1.39%)
Dec 29, 2020 37.20 37.26 36.23 36.58 333,384 -0.58(-1.57%)
Dec 28, 2020 36.64 37.38 36.53 37.16 439,832 +0.83(+2.27%)
Dec 24, 2020 36.67 36.95 36.23 36.34 98,860 -0.13(-0.36%)
Dec 23, 2020 36.34 36.78 36.16 36.47 274,038 +0.47(+1.30%)
Dec 22, 2020 35.67 36.11 35.49 36.00 368,251 +0.56(+1.59%)
Dec 21, 2020 34.63 35.55 34.21 35.44 538,322 +0.15(+0.43%)
Dec 18, 2020 35.15 35.67 34.81 35.29 2,625,232 +0.23(+0.64%)
Dec 17, 2020 35.09 35.31 34.52 35.06 423,978 +0.00(+0.00%)
Dec 16, 2020 35.52 35.65 34.78 35.06 610,313 -0.49(-1.39%)
Dec 15, 2020 35.73 35.95 35.13 35.55 825,555 +0.10(+0.29%)
Dec 14, 2020 36.35 36.35 35.27 35.45 345,505 -0.39(-1.09%)
Dec 11, 2020 35.78 36.44 35.58 35.84 383,544 -0.26(-0.72%)
Dec 10, 2020 36.86 37.15 35.81 36.10 349,126 -0.96(-2.59%)
Dec 09, 2020 37.31 37.38 36.87 37.07 550,143 +0.14(+0.38%)
Dec 08, 2020 36.14 37.24 35.77 36.93 519,080 +0.33(+0.89%)
Dec 07, 2020 36.23 36.76 35.98 36.60 465,831 +0.29(+0.80%)
Dec 04, 2020 35.82 36.58 35.82 36.31 898,650 +0.77(+2.18%)
Dec 03, 2020 35.85 36.25 35.33 35.53 278,134 -0.16(-0.44%)
Dec 02, 2020 35.41 35.94 35.13 35.69 402,474 +0.27(+0.76%)
Dec 01, 2020 35.40 35.65 34.97 35.42 389,892 +0.45(+1.28%)
Nov 30, 2020 35.79 35.83 34.79 34.97 690,729 -1.10(-3.05%)
Nov 27, 2020 36.38 36.59 35.72 36.08 164,024 -0.55(-1.50%)
Nov 25, 2020 36.38 37.04 35.82 36.63 420,827 -0.08(-0.23%)
Nov 24, 2020 35.49 36.90 35.44 36.71 682,170 +1.68(+4.80%)
Nov 23, 2020 34.41 35.20 34.01 35.03 683,044 +1.10(+3.25%)
Nov 20, 2020 33.43 34.19 33.15 33.93 675,059 +0.29(+0.86%)
Nov 19, 2020 33.51 33.85 33.09 33.64 414,452 -0.07(-0.19%)
Nov 18, 2020 33.99 34.56 33.70 33.71 520,500 +0.00(+0.00%)
Nov 17, 2020 32.99 33.74 32.34 33.71 598,498 +0.19(+0.56%)
Nov 16, 2020 32.40 33.89 32.40 33.52 846,318 +1.43(+4.45%)
Nov 13, 2020 31.39 32.23 31.27 32.09 634,026 +1.05(+3.37%)
Nov 12, 2020 31.42 31.92 30.59 31.04 857,665 +0.76(+2.50%)
Nov 11, 2020 30.94 30.94 29.70 30.29 373,092 -0.65(-2.11%)
Nov 10, 2020 30.40 31.16 30.19 30.94 443,965 +1.01(+3.37%)
Nov 09, 2020 29.83 31.55 29.24 29.93 482,428 +2.03(+7.29%)
Nov 06, 2020 28.45 28.56 27.75 27.90 161,131 -0.25(-0.90%)
Nov 05, 2020 27.19 28.41 27.19 28.15 505,611 +1.13(+4.18%)
Nov 04, 2020 27.79 28.10 26.78 27.02 326,850 -1.49(-5.24%)
Nov 03, 2020 28.39 28.71 28.24 28.52 630,200 +0.75(+2.69%)
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.