Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.07 41.07 40.24 40.59 216,992 -0.48(-1.17%)
May 30, 2018 40.76 41.33 40.76 41.07 210,468 +0.57(+1.40%)
May 29, 2018 40.59 40.85 40.15 40.50 308,531 -0.44(-1.06%)
May 25, 2018 40.94 40.94 40.94 0 -0.44(-1.05%)
May 24, 2018 40.94 41.46 40.85 41.37 249,323 +0.35(+0.85%)
May 23, 2018 41.50 41.60 40.89 41.02 243,489 -0.74(-1.77%)
May 22, 2018 42.16 42.20 41.74 41.76 255,859 -0.39(-0.93%)
May 21, 2018 41.85 42.48 41.85 42.16 228,400 +0.57(+1.36%)
May 18, 2018 41.72 41.76 41.44 41.59 244,510 +0.00(+0.00%)
May 17, 2018 41.33 41.81 41.20 41.59 322,232 +0.30(+0.74%)
May 16, 2018 40.59 41.59 40.59 41.29 284,628 +0.87(+2.15%)
May 15, 2018 40.28 40.63 39.94 40.42 308,701 -0.04(-0.11%)
May 14, 2018 40.72 40.72 40.37 40.46 184,722 -0.17(-0.43%)
May 11, 2018 40.72 40.83 40.28 40.63 149,778 +0.04(+0.11%)
May 10, 2018 40.76 40.81 40.15 40.59 207,524 +0.00(+0.00%)
May 09, 2018 40.11 40.68 40.02 40.59 398,340 +0.65(+1.63%)
May 08, 2018 39.20 39.96 39.20 39.94 359,634 +0.70(+1.77%)
May 07, 2018 38.50 39.44 38.50 39.24 458,202 +0.83(+2.15%)
May 04, 2018 38.20 38.63 37.98 38.41 495,980 +0.04(+0.11%)
May 03, 2018 40.33 40.33 37.20 38.37 506,322 -1.87(-4.65%)
May 02, 2018 40.50 40.94 40.05 40.24 296,129 -0.26(-0.64%)
May 01, 2018 40.20 40.50 39.85 40.50 323,798 +0.17(+0.43%)
Apr 30, 2018 40.98 41.20 40.28 40.33 286,033 -0.48(-1.17%)
Apr 27, 2018 41.07 41.15 40.50 40.81 233,916 -0.26(-0.64%)
Apr 26, 2018 41.50 41.50 40.85 41.07 189,986 -0.39(-0.94%)
Apr 25, 2018 41.29 41.61 40.98 41.46 170,750 +0.22(+0.53%)
Apr 24, 2018 42.11 42.11 40.76 41.24 549,365 -0.57(-1.35%)
Apr 23, 2018 41.89 42.16 41.61 41.81 215,989 +0.09(+0.21%)
Apr 20, 2018 42.29 42.33 41.63 41.72 287,819 -0.65(-1.54%)
Apr 19, 2018 42.24 42.63 42.20 42.37 229,747 -0.04(-0.10%)
Apr 18, 2018 42.50 42.94 42.20 42.42 324,521 +0.13(+0.31%)
Apr 17, 2018 41.76 42.50 41.76 42.29 468,501 +0.91(+2.21%)
Apr 16, 2018 41.07 41.55 40.98 41.37 228,418 +0.65(+1.60%)
Apr 13, 2018 40.81 40.94 40.42 40.72 467,066 +0.22(+0.54%)
Apr 12, 2018 40.42 40.65 40.15 40.50 291,000 +0.22(+0.54%)
Apr 11, 2018 40.55 40.68 39.85 40.28 238,040 -0.57(-1.38%)
Apr 10, 2018 40.02 40.98 39.81 40.85 328,965 +1.39(+3.53%)
Apr 09, 2018 39.63 40.07 39.41 39.46 283,574 +0.09(+0.22%)
Apr 06, 2018 39.85 40.20 38.89 39.37 258,205 -0.83(-2.06%)
Apr 05, 2018 39.76 40.20 39.63 40.20 173,965 +0.74(+1.87%)
Apr 04, 2018 38.94 39.59 38.68 39.46 204,080 -0.04(-0.11%)
Apr 03, 2018 38.98 39.55 38.76 39.50 263,314 +0.74(+1.91%)
Apr 02, 2018 39.89 39.94 38.50 38.76 281,183 -1.17(-2.94%)
Mar 29, 2018 39.94 39.94 39.94 0 +0.52(+1.32%)
Mar 28, 2018 39.11 39.63 38.94 39.41 229,055 +0.30(+0.78%)
Mar 27, 2018 40.11 40.11 38.83 39.11 290,940 -0.78(-1.96%)
Mar 26, 2018 39.46 39.98 39.15 39.89 327,154 +1.04(+2.69%)
Mar 23, 2018 39.76 39.94 38.81 38.85 324,856 -0.78(-1.98%)
Mar 22, 2018 39.72 40.37 39.59 39.63 282,658 -0.52(-1.30%)
Mar 21, 2018 39.89 40.37 39.81 40.15 196,183 +0.13(+0.33%)
Mar 20, 2018 40.02 40.48 39.98 40.02 260,029 +0.04(+0.11%)
Mar 19, 2018 40.15 40.15 39.55 39.98 180,186 -0.35(-0.86%)
Mar 16, 2018 40.02 40.59 39.98 40.33 772,438 +0.22(+0.54%)
Mar 15, 2018 40.37 40.72 39.98 40.11 234,389 -0.08(-0.20%)
Mar 14, 2018 40.88 40.97 40.08 40.19 326,075 -0.43(-1.07%)
Mar 13, 2018 40.88 41.06 40.49 40.62 273,429 +0.00(+0.00%)
Mar 12, 2018 41.23 41.58 40.49 40.62 231,092 -0.48(-1.16%)
Mar 09, 2018 39.84 41.14 39.84 41.10 389,459 +1.52(+3.83%)
Mar 08, 2018 39.89 40.23 39.32 39.58 255,448 -0.13(-0.33%)
Mar 07, 2018 39.76 39.71 360,741 +0.30(+0.77%)
Mar 06, 2018 38.89 39.45 38.72 39.41 355,120 +0.74(+1.90%)
Mar 05, 2018 38.29 38.89 38.20 38.67 428,919 +0.39(+1.02%)
Mar 02, 2018 37.51 38.37 37.46 38.29 269,069 +0.39(+1.03%)
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.