Skip to main content

Hillenbrand Inc (NY: HI )

50.23 +0.37 (+0.74%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.93 43.39 42.38 42.47 510,313 -1.03(-2.36%)
Nov 29, 2021 44.82 44.98 43.27 43.49 299,395 -0.56(-1.27%)
Nov 26, 2021 44.41 44.41 42.96 44.06 264,310 -1.90(-4.14%)
Nov 24, 2021 46.59 46.71 45.95 45.96 198,388 -1.00(-2.13%)
Nov 23, 2021 47.44 47.98 46.94 46.96 347,747 -0.38(-0.80%)
Nov 22, 2021 46.90 48.40 46.86 47.34 378,769 +0.70(+1.51%)
Nov 19, 2021 46.01 46.81 45.40 46.64 626,702 +0.46(+0.99%)
Nov 18, 2021 45.90 46.26 43.86 46.18 553,401 +0.38(+0.83%)
Nov 17, 2021 45.78 46.03 45.35 45.80 331,935 -0.15(-0.33%)
Nov 16, 2021 46.23 46.25 45.64 45.95 574,989 -0.29(-0.62%)
Nov 15, 2021 47.45 47.45 46.01 46.24 306,472 -0.90(-1.92%)
Nov 12, 2021 47.61 47.76 47.11 47.14 301,912 -0.47(-0.98%)
Nov 11, 2021 47.84 48.18 47.54 47.61 284,060 -0.16(-0.34%)
Nov 10, 2021 47.23 47.79 47.77 304,730 +0.58(+1.23%)
Nov 09, 2021 46.79 47.43 46.65 47.19 202,961 +0.27(+0.57%)
Nov 08, 2021 47.23 47.48 46.66 46.92 232,375 +0.21(+0.45%)
Nov 05, 2021 46.02 47.24 46.02 46.71 278,441 +1.24(+2.72%)
Nov 04, 2021 45.22 45.69 45.10 45.47 336,433 +0.42(+0.93%)
Nov 03, 2021 43.58 45.40 43.58 45.05 372,467 +1.19(+2.71%)
Nov 02, 2021 44.87 44.96 43.81 43.86 256,201 -1.01(-2.25%)
Nov 01, 2021 43.42 45.02 43.12 44.87 400,347 +1.59(+3.67%)
Oct 29, 2021 42.99 43.59 42.63 43.28 268,219 +0.42(+0.98%)
Oct 28, 2021 41.88 42.91 41.80 42.87 166,429 +1.15(+2.76%)
Oct 27, 2021 42.88 42.94 41.69 41.71 203,692 -1.27(-2.95%)
Oct 26, 2021 42.98 42.98 325,736 +0.08(+0.18%)
Oct 25, 2021 42.70 43.06 42.50 42.90 208,925 +0.11(+0.27%)
Oct 22, 2021 43.50 43.71 42.78 42.79 251,334 -0.56(-1.30%)
Oct 21, 2021 43.06 43.43 42.89 43.35 178,922 +0.11(+0.26%)
Oct 20, 2021 42.71 43.31 42.54 43.24 168,481 +0.52(+1.23%)
Oct 19, 2021 42.85 43.02 42.45 42.71 185,702 +0.22(+0.52%)
Oct 18, 2021 43.02 43.16 42.39 42.49 251,160 -0.85(-1.96%)
Oct 15, 2021 44.51 44.51 43.34 43.34 296,508 -0.47(-1.07%)
Oct 14, 2021 43.66 44.16 43.44 43.81 247,980 +0.46(+1.05%)
Oct 13, 2021 43.55 43.69 42.97 43.35 291,042 -0.16(-0.37%)
Oct 12, 2021 42.83 43.56 42.72 43.51 297,312 +0.76(+1.78%)
Oct 11, 2021 43.20 43.39 42.67 42.75 215,118 -0.21(-0.49%)
Oct 08, 2021 42.36 43.16 42.17 42.96 182,967 +0.57(+1.35%)
Oct 07, 2021 42.01 42.84 42.01 42.39 203,940 +0.58(+1.39%)
Oct 06, 2021 41.94 42.19 40.96 41.81 256,850 -0.53(-1.26%)
Oct 05, 2021 42.43 42.66 41.89 42.34 359,232 -0.01(-0.02%)
Oct 04, 2021 41.87 42.58 41.87 42.35 329,966 +0.56(+1.34%)
Oct 01, 2021 40.95 42.24 40.76 41.79 376,044 +1.18(+2.91%)
Sep 30, 2021 41.50 41.68 40.56 40.61 412,836 -0.56(-1.36%)
Sep 29, 2021 40.51 41.31 40.08 41.17 299,287 +0.92(+2.29%)
Sep 28, 2021 40.45 40.70 40.04 40.25 476,738 -0.22(-0.54%)
Sep 27, 2021 39.47 40.95 39.41 40.47 411,931 +1.12(+2.86%)
Sep 24, 2021 39.67 39.86 39.29 39.34 555,844 -0.50(-1.27%)
Sep 23, 2021 39.67 40.32 39.54 39.85 319,832 +0.43(+1.09%)
Sep 22, 2021 39.23 40.03 39.12 39.42 344,101 +0.40(+1.02%)
Sep 21, 2021 39.50 39.53 38.37 39.02 556,198 -0.30(-0.77%)
Sep 20, 2021 38.90 39.38 38.41 39.32 606,614 -0.36(-0.91%)
Sep 17, 2021 39.24 39.89 39.04 39.68 2,239,162 +0.20(+0.51%)
Sep 16, 2021 40.02 40.15 39.26 39.48 407,279 -0.36(-0.91%)
Sep 15, 2021 39.35 40.16 39.21 39.85 450,724 +0.39(+0.98%)
Sep 14, 2021 40.57 40.57 39.42 39.46 459,148 -0.85(-2.11%)
Sep 13, 2021 40.61 40.61 39.78 40.31 391,617 +0.04(+0.09%)
Sep 10, 2021 40.95 40.95 39.94 40.28 457,083 -0.53(-1.30%)
Sep 09, 2021 41.01 41.23 40.49 40.81 442,639 -0.18(-0.44%)
Sep 08, 2021 40.76 40.99 40.16 40.99 554,265 +0.17(+0.42%)
Sep 07, 2021 42.39 42.55 40.81 40.82 602,733 -2.05(-4.77%)
Sep 03, 2021 43.75 43.75 42.80 42.86 247,683 -0.81(-1.84%)
Sep 02, 2021 43.41 43.67 42.85 43.67 472,419 +0.55(+1.27%)
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.