Hillenbrand Inc (NY: HI )

49.61 USD -1.22 (-2.40%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.95 42.09 41.35 41.53 308,000 -0.06(-0.14%)
Mar 28, 2019 41.23 41.68 40.92 41.59 176,406 +0.46(+1.12%)
Mar 27, 2019 41.08 41.44 40.75 41.13 152,564 -0.07(-0.17%)
Mar 26, 2019 40.91 41.53 40.83 41.20 175,905 +0.59(+1.45%)
Mar 25, 2019 40.40 41.19 40.31 40.61 365,544 +0.00(+0.00%)
Mar 22, 2019 43.10 43.10 40.55 40.61 264,000 -2.79(-6.43%)
Mar 21, 2019 42.94 43.94 42.94 43.40 176,387 +0.36(+0.84%)
Mar 20, 2019 42.86 43.42 42.31 43.04 370,356 +0.14(+0.33%)
Mar 19, 2019 43.70 43.78 42.71 42.90 433,691 -0.66(-1.52%)
Mar 18, 2019 43.20 43.93 43.09 43.56 285,321 +0.46(+1.07%)
Mar 15, 2019 43.45 44.08 43.09 43.10 1,089,600 -0.20(-0.46%)
Mar 14, 2019 43.30 43.56 43.03 43.30 207,776 -0.25(-0.57%)
Mar 13, 2019 43.52 43.91 43.21 43.55 301,824 +0.24(+0.55%)
Mar 12, 2019 43.97 44.00 43.27 43.31 236,668 -0.57(-1.30%)
Mar 11, 2019 43.15 43.95 43.10 43.88 252,338 +0.78(+1.81%)
Mar 08, 2019 42.64 43.20 42.49 43.10 185,100 +0.10(+0.23%)
Mar 07, 2019 43.16 43.16 42.65 43.00 170,867 -0.19(-0.44%)
Mar 06, 2019 43.67 43.84 43.08 43.19 309,751 -0.48(-1.10%)
Mar 05, 2019 43.93 44.08 43.66 43.67 142,807 -0.22(-0.50%)
Mar 04, 2019 44.25 44.38 43.74 43.89 336,056 -0.22(-0.50%)
Mar 01, 2019 44.54 44.59 43.79 44.11 244,900 -0.18(-0.41%)
Feb 28, 2019 44.77 44.81 44.27 44.29 195,601 -0.48(-1.07%)
Feb 27, 2019 45.05 45.06 44.50 44.77 112,733 -0.35(-0.78%)
Feb 26, 2019 45.19 45.49 45.01 45.12 233,452 -0.11(-0.24%)
Feb 25, 2019 46.00 46.00 45.21 45.23 240,099 -0.55(-1.20%)
Feb 22, 2019 45.63 45.85 45.21 45.78 268,000 +0.32(+0.70%)
Feb 21, 2019 45.46 45.59 45.07 45.46 298,723 -0.07(-0.15%)
Feb 20, 2019 45.12 45.57 45.00 45.53 271,737 +0.47(+1.04%)
Feb 19, 2019 45.02 45.24 44.50 45.06 265,872 -0.28(-0.62%)
Feb 15, 2019 44.59 45.35 44.31 45.34 333,000 +1.04(+2.35%)
Feb 14, 2019 43.74 44.40 43.62 44.30 285,647 +0.39(+0.89%)
Feb 13, 2019 43.48 44.04 43.46 43.91 283,176 +0.53(+1.22%)
Feb 12, 2019 43.17 43.47 43.13 43.38 142,471 +0.53(+1.24%)
Feb 11, 2019 42.80 42.91 42.55 42.85 230,042 +0.18(+0.42%)
Feb 08, 2019 42.55 42.83 42.40 42.67 204,500 -0.05(-0.12%)
Feb 07, 2019 42.87 42.94 42.26 42.72 285,520 -0.51(-1.18%)
Feb 06, 2019 43.25 43.66 43.06 43.23 260,127 -0.14(-0.32%)
Feb 05, 2019 43.12 43.54 42.96 43.37 146,128 +0.30(+0.70%)
Feb 04, 2019 42.52 43.25 42.29 43.07 245,734 +0.46(+1.08%)
Feb 01, 2019 42.37 42.90 42.17 42.61 274,400 +0.21(+0.50%)
Jan 31, 2019 42.89 42.89 41.58 42.40 401,124 -0.43(-1.00%)
Jan 30, 2019 43.40 43.93 42.43 42.83 731,422 +1.86(+4.54%)
Jan 29, 2019 40.45 41.00 40.23 40.97 260,684 +0.76(+1.89%)
Jan 28, 2019 39.47 40.27 39.44 40.21 204,351 +0.16(+0.40%)
Jan 25, 2019 40.66 40.82 40.02 40.05 212,500 -0.17(-0.42%)
Jan 24, 2019 40.04 40.53 40.03 40.22 205,412 +0.09(+0.22%)
Jan 23, 2019 39.93 40.20 39.64 40.13 264,226 +0.23(+0.58%)
Jan 22, 2019 40.97 40.99 39.56 39.90 351,326 -1.37(-3.32%)
Jan 18, 2019 41.25 41.61 40.93 41.27 333,600 +0.36(+0.88%)
Jan 17, 2019 40.22 41.15 40.22 40.91 273,165 +0.47(+1.16%)
Jan 16, 2019 39.76 40.48 39.76 40.44 333,930 +0.63(+1.58%)
Jan 15, 2019 39.72 39.91 39.16 39.81 158,427 +0.21(+0.53%)
Jan 14, 2019 39.66 40.09 39.46 39.60 174,814 -0.31(-0.78%)
Jan 11, 2019 39.45 40.23 39.20 39.91 312,600 +0.23(+0.58%)
Jan 10, 2019 39.12 39.79 38.96 39.68 300,011 +0.27(+0.69%)
Jan 09, 2019 39.25 39.80 39.07 39.41 264,051 +0.39(+1.00%)
Jan 08, 2019 38.59 39.02 38.28 39.02 195,734 +0.82(+2.15%)
Jan 07, 2019 38.54 38.67 38.04 38.20 337,628 -0.50(-1.29%)
Jan 04, 2019 38.10 38.97 38.02 38.70 457,400 +1.26(+3.37%)
Jan 03, 2019 37.61 38.18 36.87 37.44 308,943 -0.48(-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.