Indicators

Hillenbrand Inc (NY: HI )

45.31 +0.30 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.87	51.35	50.45	51.16	268,130	+0.52(+1.03%)
Jul 28, 2023	51.28	51.45	50.62	50.64	186,674	+0.01(+0.02%)
Jul 27, 2023	51.01	51.01	50.33	50.63	158,892	-0.04(-0.08%)
Jul 26, 2023	50.57	51.18	50.52	50.67	117,689	+0.10(+0.19%)
Jul 25, 2023	50.30	51.09	50.30	50.57	179,555	-0.10(-0.19%)
Jul 24, 2023	51.05	51.45	50.26	50.67	219,451	-0.20(-0.39%)
Jul 21, 2023	51.84	51.84	50.76	50.87	274,457	-0.59(-1.15%)
Jul 20, 2023	51.96	51.96	51.18	51.46	136,282	-0.29(-0.55%)
Jul 19, 2023	51.96	52.49	51.34	51.74	305,217	-0.32(-0.62%)
Jul 18, 2023	50.87	52.42	50.87	52.07	345,602	+1.03(+2.03%)
Jul 17, 2023	50.59	51.25	50.23	51.04	198,431	+0.42(+0.84%)
Jul 14, 2023	51.64	51.66	50.41	50.61	295,796	-1.24(-2.39%)
Jul 13, 2023	52.28	52.33	51.83	51.85	173,349	-0.33(-0.64%)
Jul 12, 2023	52.00	52.87	51.79	52.19	371,574	+0.95(+1.85%)
Jul 11, 2023	50.91	51.43	50.69	51.24	170,792	+0.53(+1.05%)
Jul 10, 2023	50.00	51.16	50.00	50.71	176,068	+0.57(+1.14%)
Jul 07, 2023	50.03	50.85	50.03	50.14	196,894	+0.36(+0.73%)
Jul 06, 2023	49.55	50.30	49.24	49.77	229,879	-0.35(-0.71%)
Jul 05, 2023	50.44	50.74	50.01	50.13	265,067	-0.92(-1.79%)

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.