Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.43 45.85 44.49 44.72 520,266 -0.43(-0.95%)
Mar 30, 2021 44.25 45.49 44.08 45.15 278,844 +0.89(+2.01%)
Mar 29, 2021 45.87 46.24 44.23 44.26 345,560 -1.61(-3.51%)
Mar 26, 2021 45.51 45.91 45.07 45.87 502,334 +1.05(+2.34%)
Mar 25, 2021 43.15 45.13 42.37 44.82 443,934 +1.27(+2.93%)
Mar 24, 2021 44.54 45.51 43.51 43.54 653,956 -0.43(-0.98%)
Mar 23, 2021 45.91 46.02 43.68 43.97 518,835 -2.54(-5.46%)
Mar 22, 2021 47.40 47.40 46.17 46.51 397,021 -0.82(-1.72%)
Mar 19, 2021 47.95 47.95 45.71 47.33 1,727,547 -0.76(-1.58%)
Mar 18, 2021 48.26 49.52 47.90 48.09 390,280 -0.22(-0.47%)
Mar 17, 2021 47.19 48.33 46.89 48.31 354,751 +1.09(+2.30%)
Mar 16, 2021 47.57 47.61 46.63 47.23 239,366 -0.74(-1.53%)
Mar 15, 2021 47.43 47.96 46.55 47.96 368,753 +0.21(+0.43%)
Mar 12, 2021 48.02 48.05 47.34 47.76 385,083 +0.19(+0.39%)
Mar 11, 2021 48.05 48.36 47.35 47.57 363,737 -0.34(-0.70%)
Mar 10, 2021 46.60 47.99 46.57 47.91 411,916 +1.53(+3.30%)
Mar 09, 2021 47.10 47.47 45.86 46.38 389,702 -0.48(-1.02%)
Mar 08, 2021 46.49 47.09 46.02 46.85 504,783 +0.36(+0.78%)
Mar 05, 2021 45.13 46.58 44.19 46.49 594,019 +2.25(+5.08%)
Mar 04, 2021 45.00 45.57 43.45 44.24 465,810 -0.93(-2.07%)
Mar 03, 2021 44.22 45.69 43.88 45.17 525,426 +1.22(+2.78%)
Mar 02, 2021 44.63 44.71 43.59 43.95 308,555 -0.55(-1.24%)
Mar 01, 2021 44.18 44.71 43.82 44.50 625,359 +1.14(+2.63%)
Feb 26, 2021 43.48 43.92 42.11 43.36 525,016 -0.04(-0.09%)
Feb 25, 2021 44.80 45.59 43.34 43.40 562,236 -0.98(-2.21%)
Feb 24, 2021 42.85 44.97 42.75 44.38 1,044,738 +1.75(+4.12%)
Feb 23, 2021 42.34 43.00 42.07 42.62 425,656 -0.01(-0.02%)
Feb 22, 2021 41.56 43.03 41.41 42.63 482,658 +0.96(+2.31%)
Feb 19, 2021 41.35 41.97 41.16 41.67 321,546 +0.61(+1.48%)
Feb 18, 2021 41.09 41.37 40.69 41.07 270,440 -0.19(-0.45%)
Feb 17, 2021 41.45 41.76 40.85 41.25 267,129 -0.60(-1.43%)
Feb 16, 2021 42.42 42.42 41.64 41.85 252,878 -0.28(-0.66%)
Feb 12, 2021 42.12 42.41 41.57 42.13 260,044 -0.35(-0.81%)
Feb 11, 2021 42.23 42.70 41.29 42.47 382,946 +0.54(+1.29%)
Feb 10, 2021 42.48 42.56 41.59 41.93 343,338 -0.40(-0.95%)
Feb 09, 2021 43.15 43.15 42.29 42.33 376,967 -0.81(-1.88%)
Feb 08, 2021 42.51 43.17 42.09 43.15 335,903 +0.97(+2.30%)
Feb 05, 2021 41.51 42.18 40.69 42.18 252,543 +1.25(+3.06%)
Feb 04, 2021 43.26 43.83 39.67 40.93 688,426 +0.12(+0.30%)
Feb 03, 2021 40.65 40.96 39.98 40.80 364,822 -0.08(-0.21%)
Feb 02, 2021 40.34 40.99 39.89 40.89 291,065 +1.24(+3.13%)
Feb 01, 2021 38.69 39.74 38.02 39.65 248,635 +1.29(+3.36%)
Jan 29, 2021 39.23 39.42 38.36 38.36 468,443 -0.86(-2.19%)
Jan 28, 2021 39.10 39.54 38.90 39.22 349,002 +0.35(+0.89%)
Jan 27, 2021 39.83 40.43 38.70 38.87 435,515 -2.06(-5.04%)
Jan 26, 2021 41.38 41.38 40.44 40.93 374,061 +0.05(+0.11%)
Jan 25, 2021 40.84 41.35 40.29 40.89 231,312 -0.41(-0.99%)
Jan 22, 2021 40.09 41.40 39.92 41.30 306,009 +0.68(+1.68%)
Jan 21, 2021 40.81 40.87 40.37 40.62 367,837 -0.20(-0.48%)
Jan 20, 2021 40.32 41.13 40.32 40.81 317,476 +0.54(+1.34%)
Jan 19, 2021 40.98 41.08 39.93 40.27 303,825 -0.31(-0.76%)
Jan 15, 2021 40.67 41.34 40.19 40.58 517,409 -0.88(-2.12%)
Jan 14, 2021 41.04 41.74 40.73 41.46 246,147 +0.77(+1.90%)
Jan 13, 2021 40.94 41.29 40.63 40.68 271,393 -0.42(-1.02%)
Jan 12, 2021 40.51 41.26 40.14 41.10 286,296 +0.71(+1.76%)
Jan 11, 2021 39.06 40.46 38.26 40.39 306,684 +0.63(+1.57%)
Jan 08, 2021 40.56 40.63 39.04 39.77 255,972 -0.78(-1.93%)
Jan 07, 2021 39.70 40.66 39.50 40.55 241,028 +0.89(+2.24%)
Jan 06, 2021 37.66 40.02 37.35 39.67 891,430 +2.87(+7.79%)
Jan 05, 2021 36.03 37.24 36.03 36.80 330,956 +0.85(+2.36%)
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.