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 (%)
Aug 31, 2021 44.12 44.16 43.59 43.74 349,010 -0.20(-0.45%)
Aug 30, 2021 43.80 44.12 43.25 43.94 249,768 +0.41(+0.93%)
Aug 27, 2021 42.81 43.78 42.74 43.53 336,303 +1.13(+2.67%)
Aug 26, 2021 42.28 42.49 41.91 42.40 269,492 -0.14(-0.33%)
Aug 25, 2021 42.40 42.88 42.25 42.54 226,511 +0.14(+0.33%)
Aug 24, 2021 42.03 42.53 41.90 42.40 236,609 +0.60(+1.44%)
Aug 23, 2021 41.53 41.88 41.37 41.80 268,422 +0.26(+0.64%)
Aug 20, 2021 41.24 41.72 40.94 41.53 542,601 +0.30(+0.73%)
Aug 19, 2021 40.52 41.30 40.52 41.23 491,264 +0.12(+0.30%)
Aug 18, 2021 41.24 41.76 40.52 41.11 593,976 -0.19(-0.46%)
Aug 17, 2021 41.10 41.56 40.61 41.30 508,867 -0.44(-1.06%)
Aug 16, 2021 41.07 42.07 40.57 41.74 465,469 +0.49(+1.19%)
Aug 13, 2021 41.63 41.82 40.51 41.25 561,115 -0.38(-0.91%)
Aug 12, 2021 43.06 43.06 41.47 41.63 261,008 -1.53(-3.54%)
Aug 11, 2021 42.76 43.16 41.85 43.15 490,865 +0.67(+1.57%)
Aug 10, 2021 41.20 42.60 41.12 42.49 354,871 +1.34(+3.25%)
Aug 09, 2021 42.68 45.60 39.98 41.15 934,079 -1.75(-4.09%)
Aug 06, 2021 43.08 43.22 42.24 42.90 308,416 +0.39(+0.91%)
Aug 05, 2021 42.16 43.22 41.81 42.51 313,217 +1.24(+3.01%)
Aug 04, 2021 41.69 41.98 41.22 41.27 202,838 -0.94(-2.23%)
Aug 03, 2021 41.99 42.43 41.31 42.21 388,218 +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.