Indicators

Hillenbrand Inc (NY: HI )

45.24 +0.50 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.27	28.58	27.86	27.87	707,821	-0.35(-1.25%)
Sep 27, 2019	27.97	28.33	27.76	28.22	656,232	+0.50(+1.79%)
Sep 26, 2019	27.84	27.98	27.56	27.73	676,968	-0.12(-0.42%)
Sep 25, 2019	27.01	27.95	26.93	27.84	667,848	+0.83(+3.07%)
Sep 24, 2019	27.47	27.54	26.96	27.01	688,982	-0.35(-1.29%)
Sep 23, 2019	27.48	27.76	27.28	27.37	366,295	-0.38(-1.37%)
Sep 20, 2019	27.85	28.32	27.52	27.75	1,272,467	-0.09(-0.32%)
Sep 19, 2019	27.98	28.36	27.50	27.84	1,102,898	-0.19(-0.68%)
Sep 18, 2019	28.32	28.71	27.73	28.02	660,115	-0.38(-1.33%)
Sep 17, 2019	28.53	28.67	28.12	28.40	1,112,595	-0.41(-1.41%)
Sep 16, 2019	28.21	28.89	28.06	28.81	782,707	+0.44(+1.56%)
Sep 13, 2019	28.03	28.61	27.55	28.37	725,810	+0.62(+2.24%)
Sep 12, 2019	27.63	27.95	26.90	27.75	889,416	+0.01(+0.03%)
Sep 11, 2019	26.88	27.82	26.14	27.74	1,465,985	+1.18(+4.46%)
Sep 10, 2019	25.71	26.62	25.38	26.55	1,678,454	+1.00(+3.89%)
Sep 09, 2019	24.76	25.79	24.76	25.56	714,769	+0.49(+1.97%)
Sep 06, 2019	25.41	25.42	24.84	25.06	406,602	-0.28(-1.10%)
Sep 05, 2019	24.99	25.67	24.86	25.34	788,048	+0.75(+3.06%)
Sep 04, 2019	24.30	24.86	24.30	24.59	786,711	+0.57(+2.39%)

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.