Skip to main content

Hillenbrand Inc (NY: HI )

50.05 +0.20 (+0.39%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.40 37.53 36.87 37.03 345,440 -0.05(-0.14%)
Mar 28, 2019 36.76 37.16 36.49 37.08 197,849 +0.41(+1.12%)
Mar 27, 2019 36.63 36.95 36.33 36.67 171,109 -0.06(-0.17%)
Mar 26, 2019 36.48 37.03 36.40 36.73 197,287 +0.53(+1.45%)
Mar 25, 2019 36.02 36.73 35.94 36.21 409,979 +0.00(+0.00%)
Mar 22, 2019 38.43 38.43 36.16 36.21 296,091 -2.49(-6.43%)
Mar 21, 2019 38.29 39.18 38.29 38.70 197,828 +0.32(+0.84%)
Mar 20, 2019 38.21 38.71 37.72 38.38 415,376 +0.12(+0.33%)
Mar 19, 2019 38.96 39.03 38.08 38.25 486,410 -0.59(-1.52%)
Mar 18, 2019 38.52 39.17 38.42 38.84 320,004 +0.41(+1.07%)
Mar 15, 2019 38.74 39.30 38.42 38.43 1,222,051 -0.18(-0.46%)
Mar 14, 2019 38.61 38.84 38.37 38.61 233,033 -0.04(-0.09%)
Mar 13, 2019 38.62 38.96 38.34 38.64 340,153 +0.21(+0.55%)
Mar 12, 2019 39.02 39.04 38.39 38.43 266,723 -0.51(-1.30%)
Mar 11, 2019 38.29 39.00 38.24 38.94 284,383 +0.69(+1.81%)
Mar 08, 2019 37.84 38.33 37.71 38.24 208,606 +0.09(+0.23%)
Mar 07, 2019 38.30 38.30 37.84 38.15 192,566 -0.17(-0.44%)
Mar 06, 2019 38.75 38.90 38.23 38.32 349,087 -0.43(-1.10%)
Mar 05, 2019 38.98 39.11 38.74 38.75 160,942 -0.20(-0.50%)
Mar 04, 2019 39.26 39.38 38.81 38.94 378,733 -0.20(-0.50%)
Mar 01, 2019 39.52 39.57 38.86 39.14 276,000 -0.16(-0.41%)
Feb 28, 2019 39.73 39.76 39.28 39.30 220,441 -0.43(-1.07%)
Feb 27, 2019 39.97 39.98 39.49 39.73 127,049 -0.31(-0.78%)
Feb 26, 2019 40.10 40.36 39.94 40.04 263,098 -0.10(-0.24%)
Feb 25, 2019 40.82 40.82 40.12 40.13 270,590 -0.49(-1.20%)
Feb 22, 2019 40.49 40.68 40.12 40.62 302,034 +0.28(+0.70%)
Feb 21, 2019 40.34 40.45 39.99 40.34 336,659 -0.06(-0.15%)
Feb 20, 2019 40.04 40.44 39.93 40.40 306,245 +0.42(+1.04%)
Feb 19, 2019 39.95 40.14 39.49 39.98 299,636 -0.25(-0.62%)
Feb 15, 2019 39.57 40.24 39.32 40.23 375,288 +0.92(+2.35%)
Feb 14, 2019 38.81 39.40 38.70 39.31 321,922 +0.35(+0.89%)
Feb 13, 2019 38.58 39.08 38.56 38.96 319,137 +0.47(+1.22%)
Feb 12, 2019 38.31 38.57 38.27 38.49 160,563 +0.47(+1.24%)
Feb 11, 2019 37.98 38.07 37.76 38.02 259,255 +0.16(+0.42%)
Feb 08, 2019 37.76 38.00 37.62 37.86 230,470 -0.04(-0.12%)
Feb 07, 2019 38.04 38.10 37.50 37.91 321,779 -0.45(-1.18%)
Feb 06, 2019 38.38 38.74 38.21 38.36 293,161 -0.12(-0.32%)
Feb 05, 2019 38.26 38.63 38.12 38.48 164,685 +0.27(+0.70%)
Feb 04, 2019 37.73 38.38 37.52 38.22 276,940 +0.41(+1.08%)
Feb 01, 2019 37.60 38.07 37.42 37.81 309,247 +0.19(+0.50%)
Jan 31, 2019 38.06 38.06 36.89 37.62 452,064 -0.38(-1.00%)
Jan 30, 2019 38.51 38.98 37.65 38.00 824,308 +1.65(+4.54%)
Jan 29, 2019 35.89 36.38 35.70 36.35 293,789 +0.67(+1.89%)
Jan 28, 2019 35.02 35.73 35.00 35.68 230,302 +0.14(+0.40%)
Jan 25, 2019 36.08 36.22 35.51 35.54 239,486 -0.15(-0.42%)
Jan 24, 2019 35.53 35.96 35.52 35.69 231,498 +0.08(+0.22%)
Jan 23, 2019 35.43 35.67 35.17 35.61 297,781 +0.20(+0.58%)
Jan 22, 2019 36.35 36.37 35.10 35.40 395,942 -1.22(-3.32%)
Jan 18, 2019 36.60 36.92 36.32 36.62 375,965 +0.32(+0.88%)
Jan 17, 2019 35.69 36.51 35.69 36.30 307,855 +0.42(+1.16%)
Jan 16, 2019 35.28 35.92 35.28 35.88 376,337 +0.56(+1.58%)
Jan 15, 2019 35.24 35.41 34.75 35.32 178,546 +0.19(+0.53%)
Jan 14, 2019 35.19 35.57 35.01 35.14 197,014 -0.28(-0.78%)
Jan 11, 2019 35.00 35.70 34.78 35.41 352,298 +0.20(+0.58%)
Jan 10, 2019 34.71 35.31 34.57 35.21 338,110 +0.24(+0.69%)
Jan 09, 2019 34.83 35.32 34.67 34.97 297,583 +0.35(+1.00%)
Jan 08, 2019 34.24 34.62 33.97 34.62 220,591 +0.73(+2.15%)
Jan 07, 2019 34.20 34.31 33.75 33.90 380,504 -0.44(-1.29%)
Jan 04, 2019 33.81 34.58 33.74 34.34 515,487 +1.12(+3.37%)
Jan 03, 2019 33.37 33.88 32.72 33.22 348,176 -0.43(-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.