Skip to main content

Hillenbrand Inc (NY: HI )

28.34 +0.90 (+3.30%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.75 41.66 40.70 41.53 286,746 +0.65(+1.59%)
Jun 29, 2021 40.66 41.19 40.66 40.88 296,343 +0.32(+0.79%)
Jun 28, 2021 40.89 40.89 40.15 40.56 309,459 -0.22(-0.53%)
Jun 25, 2021 41.25 41.79 40.70 40.78 2,266,351 -0.27(-0.67%)
Jun 24, 2021 40.65 41.27 39.87 41.05 556,952 +0.59(+1.47%)
Jun 23, 2021 40.56 41.11 40.35 40.46 992,769 -0.25(-0.62%)
Jun 22, 2021 40.23 40.90 39.55 40.71 351,162 +0.32(+0.79%)
Jun 21, 2021 39.21 40.46 39.13 40.39 559,281 +1.71(+4.43%)
Jun 18, 2021 38.78 39.31 38.50 38.68 1,373,788 -0.98(-2.47%)
Jun 17, 2021 41.02 41.05 39.08 39.66 415,314 -1.39(-3.40%)
Jun 16, 2021 41.63 41.63 40.91 41.05 448,165 -1.24(-2.94%)
Jun 15, 2021 41.99 42.30 41.61 42.30 350,379 +0.59(+1.41%)
Jun 14, 2021 42.61 42.81 41.15 41.71 583,463 -0.93(-2.18%)
Jun 11, 2021 42.56 42.94 42.21 42.64 218,034 +0.38(+0.89%)
Jun 10, 2021 42.95 43.10 42.17 42.26 370,904 -0.52(-1.21%)
Jun 09, 2021 42.94 43.18 42.59 42.78 485,117 -0.21(-0.48%)
Jun 08, 2021 42.51 43.28 42.14 42.98 420,313 +0.32(+0.75%)
Jun 07, 2021 43.04 43.04 42.58 42.66 297,911 -0.22(-0.50%)
Jun 04, 2021 42.68 43.07 42.34 42.88 313,247 +0.30(+0.70%)
Jun 03, 2021 42.34 42.62 41.66 42.58 412,568 +0.11(+0.26%)
Jun 02, 2021 43.48 43.68 42.27 42.47 430,832 -1.37(-3.12%)
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.