Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.73 41.64 40.68 41.51 286,885 +0.65(+1.59%)
Jun 29, 2021 40.64 41.17 40.64 40.86 296,487 +0.32(+0.79%)
Jun 28, 2021 40.87 40.87 40.13 40.54 309,609 -0.22(-0.53%)
Jun 25, 2021 41.23 41.77 40.68 40.76 2,267,451 -0.27(-0.67%)
Jun 24, 2021 40.63 41.25 39.85 41.03 557,222 +0.59(+1.47%)
Jun 23, 2021 40.54 41.09 40.33 40.44 993,251 -0.25(-0.62%)
Jun 22, 2021 40.21 40.88 39.53 40.69 351,332 +0.32(+0.79%)
Jun 21, 2021 39.19 40.44 39.11 40.37 559,553 +1.71(+4.43%)
Jun 18, 2021 38.76 39.29 38.48 38.66 1,374,455 -0.98(-2.47%)
Jun 17, 2021 41.01 41.03 39.06 39.64 415,515 -1.39(-3.40%)
Jun 16, 2021 41.61 41.61 40.89 41.03 448,383 -1.24(-2.94%)
Jun 15, 2021 41.97 42.28 41.59 42.28 350,549 +0.59(+1.41%)
Jun 14, 2021 42.59 42.79 41.13 41.69 583,747 -0.93(-2.18%)
Jun 11, 2021 42.54 42.92 42.19 42.62 218,139 +0.37(+0.89%)
Jun 10, 2021 42.92 43.07 42.15 42.24 371,084 -0.52(-1.21%)
Jun 09, 2021 42.92 43.16 42.57 42.76 485,353 -0.21(-0.48%)
Jun 08, 2021 42.49 43.26 42.12 42.96 420,517 +0.32(+0.75%)
Jun 07, 2021 43.02 43.02 42.56 42.64 298,055 -0.22(-0.50%)
Jun 04, 2021 42.66 43.05 42.32 42.86 313,399 +0.30(+0.70%)
Jun 03, 2021 42.32 42.60 41.64 42.56 412,768 +0.11(+0.27%)
Jun 02, 2021 43.46 43.66 42.25 42.45 431,041 -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.