Indicators

Hillenbrand Inc (NY: HI )

49.41 +0.96 (+1.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.38	43.47	42.42	42.98	299,493	-0.34(-0.78%)
May 27, 2021	44.02	44.05	43.32	43.32	305,001	-0.05(-0.11%)
May 26, 2021	42.62	43.50	42.34	43.37	466,852	+0.88(+2.06%)
May 25, 2021	43.65	44.04	42.46	42.49	430,424	-1.07(-2.45%)
May 24, 2021	43.51	43.87	43.08	43.56	233,262	+0.32(+0.74%)
May 21, 2021	42.99	43.51	42.92	43.24	268,371	+0.72(+1.68%)
May 20, 2021	42.26	42.58	41.87	42.52	264,816	+0.08(+0.18%)
May 19, 2021	42.24	42.45	41.67	42.45	332,175	-0.48(-1.12%)
May 18, 2021	43.68	43.91	42.91	42.93	414,916	-0.70(-1.60%)
May 17, 2021	43.88	44.32	43.03	43.63	380,754	-0.38(-0.86%)
May 14, 2021	43.46	44.00	43.14	44.00	361,617	+0.87(+2.01%)
May 13, 2021	41.68	43.44	41.68	43.14	432,908	+1.59(+3.83%)
May 12, 2021	43.35	43.63	41.33	41.54	341,520	-2.02(-4.63%)
May 11, 2021	43.29	43.94	42.74	43.56	344,922	-0.41(-0.92%)
May 10, 2021	44.00	44.97	43.78	43.96	605,818	+0.49(+1.13%)
May 07, 2021	43.84	44.30	43.04	43.47	427,499	-0.59(-1.35%)
May 06, 2021	43.39	44.07	43.20	44.07	503,084	+0.68(+1.56%)
May 05, 2021	44.33	46.39	43.00	43.39	587,268	-3.19(-6.84%)
May 04, 2021	46.54	46.78	45.82	46.58	286,452	-0.18(-0.38%)

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.