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, 2019 32.68 33.18 32.68 33.00 270,413 -0.14(-0.43%)
May 30, 2019 32.97 33.25 32.95 33.14 199,682 +0.35(+1.05%)
May 29, 2019 32.65 32.91 32.36 32.80 514,797 -0.01(-0.03%)
May 28, 2019 33.33 33.36 32.79 32.81 228,676 -0.42(-1.25%)
May 24, 2019 33.60 33.66 32.89 33.22 194,377 -0.11(-0.32%)
May 23, 2019 33.95 34.23 33.04 33.33 375,240 -1.09(-3.17%)
May 22, 2019 34.61 34.82 34.41 34.42 141,011 -0.28(-0.82%)
May 21, 2019 34.67 34.87 34.48 34.70 416,544 +0.17(+0.49%)
May 20, 2019 34.15 34.84 34.14 34.53 156,048 +0.04(+0.13%)
May 17, 2019 34.64 34.96 34.38 34.49 230,364 -0.56(-1.59%)
May 16, 2019 35.80 35.90 34.84 35.05 384,493 +0.64(+1.85%)
May 15, 2019 33.98 34.59 33.87 34.41 356,998 +0.14(+0.41%)
May 14, 2019 33.83 34.44 33.83 34.27 207,104 +0.36(+1.07%)
May 13, 2019 34.35 34.57 33.83 33.91 221,842 -1.17(-3.34%)
May 10, 2019 35.13 35.17 34.45 35.08 279,776 -0.20(-0.55%)
May 09, 2019 34.99 35.46 34.66 35.27 226,535 -0.03(-0.08%)
May 08, 2019 35.50 35.74 35.19 35.30 311,466 -0.18(-0.50%)
May 07, 2019 36.42 36.65 35.16 35.47 257,461 -1.53(-4.14%)
May 06, 2019 36.30 37.12 36.17 37.01 223,854 +0.06(+0.17%)
May 03, 2019 36.14 37.11 36.14 36.95 222,354 +1.01(+2.81%)
May 02, 2019 37.09 37.11 34.93 35.94 364,961 -1.76(-4.68%)
May 01, 2019 37.97 38.31 37.52 37.70 551,367 -0.43(-1.14%)
Apr 30, 2019 38.45 38.52 37.77 38.13 456,144 -0.19(-0.49%)
Apr 29, 2019 37.94 38.52 37.94 38.32 318,375 +0.41(+1.08%)
Apr 26, 2019 37.49 37.92 37.49 37.91 219,760 +0.39(+1.04%)
Apr 25, 2019 37.89 37.89 37.05 37.52 249,717 -0.62(-1.63%)
Apr 24, 2019 38.08 38.42 37.94 38.14 176,669 +0.01(+0.02%)
Apr 23, 2019 37.69 38.44 37.68 38.13 156,654 +0.41(+1.08%)
Apr 22, 2019 37.88 38.06 37.57 37.73 150,897 -0.26(-0.68%)
Apr 18, 2019 37.90 38.17 37.79 37.98 123,191 -0.04(-0.09%)
Apr 17, 2019 38.11 38.19 37.72 38.02 211,706 +0.01(+0.02%)
Apr 16, 2019 37.88 38.14 37.66 38.01 215,843 +0.23(+0.61%)
Apr 15, 2019 37.99 38.23 37.72 37.78 133,184 -0.22(-0.58%)
Apr 12, 2019 38.08 38.39 37.78 38.00 178,244 +0.16(+0.42%)
Apr 11, 2019 37.82 37.99 37.63 37.84 169,950 +0.13(+0.35%)
Apr 10, 2019 37.30 37.82 37.17 37.71 250,875 +0.43(+1.17%)
Apr 09, 2019 37.75 37.75 37.11 37.27 231,794 -0.74(-1.94%)
Apr 08, 2019 37.89 38.18 37.68 38.01 214,138 -0.04(-0.09%)
Apr 05, 2019 37.81 38.12 37.75 38.05 115,520 +0.38(+1.01%)
Apr 04, 2019 37.42 37.76 37.31 37.66 140,751 +0.35(+0.95%)
Apr 03, 2019 37.33 37.56 37.15 37.31 159,858 +0.22(+0.60%)
Apr 02, 2019 37.10 37.18 36.72 37.09 175,600 -0.01(-0.02%)
Apr 01, 2019 37.12 37.50 36.91 37.10 149,503 +0.28(+0.77%)
Mar 29, 2019 37.19 37.31 36.65 36.81 347,464 -0.05(-0.14%)
Mar 28, 2019 36.55 36.95 36.28 36.87 199,009 +0.41(+1.12%)
Mar 27, 2019 36.41 36.73 36.12 36.46 172,112 -0.06(-0.17%)
Mar 26, 2019 36.26 36.81 36.19 36.52 198,443 +0.52(+1.45%)
Mar 25, 2019 35.81 36.51 35.73 36.00 412,381 +0.00(+0.00%)
Mar 22, 2019 38.20 38.20 35.94 36.00 297,826 -2.47(-6.43%)
Mar 21, 2019 38.06 38.95 38.06 38.47 198,987 +0.32(+0.84%)
Mar 20, 2019 37.99 38.49 37.50 38.15 417,810 +0.12(+0.33%)
Mar 19, 2019 38.74 38.81 37.86 38.03 489,260 -0.58(-1.52%)
Mar 18, 2019 38.29 38.94 38.20 38.61 321,879 +0.41(+1.07%)
Mar 15, 2019 38.52 39.07 38.20 38.20 1,229,212 -0.18(-0.46%)
Mar 14, 2019 38.38 38.61 38.14 38.38 234,398 -0.04(-0.09%)
Mar 13, 2019 38.39 38.74 38.12 38.42 342,146 +0.21(+0.55%)
Mar 12, 2019 38.79 38.81 38.17 38.21 268,286 -0.50(-1.30%)
Mar 11, 2019 38.06 38.77 38.02 38.71 286,049 +0.69(+1.81%)
Mar 08, 2019 37.61 38.11 37.49 38.02 209,828 +0.09(+0.23%)
Mar 07, 2019 38.07 38.07 37.62 37.93 193,694 -0.17(-0.44%)
Mar 06, 2019 38.52 38.67 38.00 38.10 351,133 -0.42(-1.10%)
Mar 05, 2019 38.75 38.88 38.51 38.52 161,885 -0.19(-0.50%)
Mar 04, 2019 39.03 39.15 38.59 38.72 380,952 -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.