Skip to main content

Hillenbrand Inc (NY: HI )

28.30 +0.86 (+3.13%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.09 44.14 43.57 43.72 349,179 -0.20(-0.45%)
Aug 30, 2021 43.78 44.10 43.23 43.92 249,889 +0.41(+0.93%)
Aug 27, 2021 42.78 43.75 42.72 43.51 336,466 +1.13(+2.67%)
Aug 26, 2021 42.26 42.46 41.89 42.38 269,623 -0.14(-0.33%)
Aug 25, 2021 42.38 42.86 42.23 42.52 226,621 +0.14(+0.33%)
Aug 24, 2021 42.01 42.51 41.88 42.38 236,723 +0.60(+1.44%)
Aug 23, 2021 41.51 41.86 41.35 41.78 268,553 +0.26(+0.64%)
Aug 20, 2021 41.22 41.70 40.92 41.51 542,864 +0.30(+0.73%)
Aug 19, 2021 40.50 41.28 40.50 41.21 491,502 +0.12(+0.30%)
Aug 18, 2021 41.22 41.73 40.50 41.09 594,265 -0.19(-0.46%)
Aug 17, 2021 41.08 41.54 40.59 41.28 509,114 -0.44(-1.06%)
Aug 16, 2021 41.05 42.05 40.55 41.72 465,695 +0.49(+1.19%)
Aug 13, 2021 41.61 41.80 40.49 41.23 561,387 -0.38(-0.91%)
Aug 12, 2021 43.04 43.04 41.45 41.61 261,135 -1.53(-3.54%)
Aug 11, 2021 42.74 43.14 41.83 43.13 491,103 +0.67(+1.57%)
Aug 10, 2021 41.18 42.58 41.10 42.46 355,043 +1.34(+3.25%)
Aug 09, 2021 42.66 45.58 39.96 41.13 934,532 -1.75(-4.09%)
Aug 06, 2021 43.06 43.20 42.22 42.88 308,565 +0.39(+0.91%)
Aug 05, 2021 42.14 43.20 41.79 42.49 313,369 +1.24(+3.01%)
Aug 04, 2021 41.67 41.96 41.20 41.25 202,936 -0.94(-2.23%)
Aug 03, 2021 41.97 42.41 41.29 42.19 388,407 +0.28(+0.67%)
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.