Indicators

Hillenbrand Inc (NY: HI )

44.68 -0.63 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.43	44.76	43.43	44.64	285,172	+1.05(+2.42%)
Jul 28, 2022	43.09	43.69	43.03	43.59	205,802	+0.66(+1.53%)
Jul 27, 2022	41.90	43.26	41.78	42.93	250,201	+1.02(+2.44%)
Jul 26, 2022	41.43	41.97	41.38	41.91	193,793	+0.40(+0.95%)
Jul 25, 2022	41.39	41.59	41.08	41.51	194,016	+0.27(+0.66%)
Jul 22, 2022	41.43	41.60	40.69	41.24	264,691	-0.06(-0.14%)
Jul 21, 2022	40.73	41.31	40.52	41.30	256,874	+0.56(+1.38%)
Jul 20, 2022	39.83	40.76	39.57	40.74	364,775	+1.36(+3.46%)
Jul 19, 2022	37.86	39.63	37.68	39.37	303,652	+1.92(+5.13%)
Jul 18, 2022	38.09	38.22	37.25	37.45	198,321	-0.14(-0.39%)
Jul 15, 2022	37.84	38.08	37.04	37.60	273,275	+0.41(+1.09%)
Jul 14, 2022	36.84	37.19	36.56	37.19	244,207	-0.25(-0.67%)
Jul 13, 2022	37.60	37.75	37.14	37.44	211,956	-0.62(-1.62%)
Jul 12, 2022	37.89	39.03	37.88	38.06	245,002	-0.02(-0.05%)
Jul 11, 2022	38.54	38.86	37.89	38.08	211,991	-0.88(-2.26%)
Jul 08, 2022	39.17	39.17	38.51	38.96	358,443	-0.15(-0.40%)
Jul 07, 2022	38.59	39.37	38.57	39.11	259,740	+0.92(+2.40%)
Jul 06, 2022	39.31	39.63	38.07	38.20	307,690	-1.41(-3.56%)
Jul 05, 2022	39.32	39.61	38.45	39.61	498,521	-0.36(-0.89%)

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.