Skip to main content

Hillenbrand Inc (NY: HI )

27.41 -0.14 (-0.53%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.20 37.33 36.67 36.83 347,296 -0.05(-0.14%)
Mar 28, 2019 36.56 36.96 36.29 36.88 198,912 +0.41(+1.12%)
Mar 27, 2019 36.43 36.75 36.14 36.48 172,028 -0.06(-0.17%)
Mar 26, 2019 36.28 36.83 36.21 36.54 198,347 +0.52(+1.45%)
Mar 25, 2019 35.83 36.53 35.75 36.02 412,181 +0.00(+0.00%)
Mar 22, 2019 38.22 38.22 35.96 36.02 297,682 -2.47(-6.43%)
Mar 21, 2019 38.08 38.97 38.08 38.49 198,891 +0.32(+0.84%)
Mar 20, 2019 38.01 38.51 37.52 38.17 417,607 +0.12(+0.33%)
Mar 19, 2019 38.76 38.83 37.88 38.05 489,023 -0.59(-1.52%)
Mar 18, 2019 38.31 38.96 38.21 38.63 321,723 +0.41(+1.07%)
Mar 15, 2019 38.53 39.09 38.21 38.22 1,228,616 -0.18(-0.46%)
Mar 14, 2019 38.40 38.63 38.16 38.40 234,284 -0.04(-0.09%)
Mar 13, 2019 38.41 38.75 38.14 38.44 341,981 +0.21(+0.55%)
Mar 12, 2019 38.81 38.83 38.19 38.22 268,156 -0.50(-1.30%)
Mar 11, 2019 38.08 38.79 38.04 38.73 285,911 +0.69(+1.81%)
Mar 08, 2019 37.63 38.13 37.51 38.04 209,727 +0.09(+0.23%)
Mar 07, 2019 38.09 38.09 37.64 37.95 193,600 -0.17(-0.44%)
Mar 06, 2019 38.54 38.69 38.02 38.12 350,962 -0.42(-1.10%)
Mar 05, 2019 38.77 38.90 38.53 38.54 161,807 -0.19(-0.50%)
Mar 04, 2019 39.05 39.17 38.60 38.74 380,767 -0.19(-0.50%)
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.