Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 42.92 43.30 42.34 42.66 341,842 -0.25(-0.59%)
Jul 29, 2021 43.09 43.70 42.76 42.92 338,538 +0.20(+0.46%)
Jul 28, 2021 42.43 43.04 41.79 42.72 236,306 +0.60(+1.43%)
Jul 27, 2021 41.74 42.13 41.42 42.12 346,260 -0.08(-0.18%)
Jul 26, 2021 42.22 42.57 41.82 42.19 320,023 +0.31(+0.74%)
Jul 23, 2021 41.81 42.01 41.39 41.88 233,828 +0.32(+0.77%)
Jul 22, 2021 42.16 42.51 41.47 41.56 336,840 -0.88(-2.06%)
Jul 21, 2021 42.34 42.94 42.22 42.44 256,536 +0.47(+1.12%)
Jul 20, 2021 40.49 42.38 40.39 41.97 540,936 +1.57(+3.89%)
Jul 19, 2021 40.05 41.17 39.80 40.39 527,187 -0.61(-1.49%)
Jul 16, 2021 41.44 41.47 40.93 41.01 520,363 -0.06(-0.14%)
Jul 15, 2021 40.72 41.39 40.68 41.06 331,902 +0.01(+0.02%)
Jul 14, 2021 41.50 41.66 40.85 41.05 323,995 -0.17(-0.41%)
Jul 13, 2021 42.14 42.57 41.19 41.22 421,058 -1.34(-3.14%)
Jul 12, 2021 41.59 42.63 41.59 42.56 296,666 +0.57(+1.37%)
Jul 09, 2021 41.56 42.32 41.12 41.98 273,726 +1.05(+2.58%)
Jul 08, 2021 40.15 41.25 39.87 40.93 452,451 -0.08(-0.21%)
Jul 07, 2021 40.60 41.41 40.44 41.01 390,804 +0.20(+0.48%)
Jul 06, 2021 41.37 41.37 40.16 40.82 302,788 -0.53(-1.28%)
Jul 02, 2021 41.81 41.81 41.33 41.34 191,201 -0.50(-1.19%)
Jul 01, 2021 41.98 42.22 41.68 41.84 272,894 +0.33(+0.79%)
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%)
Jun 01, 2021 43.01 43.89 42.79 43.82 409,532 +1.08(+2.52%)
May 28, 2021 43.13 43.22 42.18 42.74 301,224 -0.34(-0.78%)
May 27, 2021 43.77 43.80 43.07 43.07 306,764 -0.05(-0.11%)
May 26, 2021 42.37 43.25 42.10 43.12 469,551 +0.87(+2.06%)
May 25, 2021 43.40 43.79 42.21 42.25 432,912 -1.06(-2.45%)
May 24, 2021 43.26 43.62 42.83 43.31 234,610 +0.32(+0.74%)
May 21, 2021 42.75 43.26 42.67 42.99 269,922 +0.71(+1.68%)
May 20, 2021 42.02 42.33 41.63 42.28 266,347 +0.07(+0.18%)
May 19, 2021 42.00 42.20 41.43 42.20 334,095 -0.48(-1.12%)
May 18, 2021 43.43 43.66 42.66 42.68 417,315 -0.69(-1.60%)
May 17, 2021 43.63 44.07 42.78 43.37 382,955 -0.37(-0.86%)
May 14, 2021 43.21 43.75 42.90 43.75 363,707 +0.86(+2.01%)
May 13, 2021 41.44 43.19 41.44 42.89 435,411 +1.58(+3.83%)
May 12, 2021 43.10 43.37 41.10 41.30 343,494 -2.01(-4.63%)
May 11, 2021 43.04 43.68 42.49 43.31 346,915 -0.40(-0.92%)
May 10, 2021 43.75 44.71 43.52 43.71 609,320 +0.49(+1.13%)
May 07, 2021 43.59 44.05 42.79 43.22 429,970 -0.59(-1.35%)
May 06, 2021 43.14 43.82 42.95 43.82 505,991 +0.67(+1.56%)
May 05, 2021 44.08 46.12 42.76 43.14 590,663 -3.17(-6.84%)
May 04, 2021 46.27 46.51 45.56 46.31 288,108 -0.18(-0.38%)
May 03, 2021 46.53 47.02 46.04 46.49 496,549 +0.48(+1.04%)
Apr 30, 2021 46.66 47.26 45.96 46.01 369,388 -1.27(-2.68%)
Apr 29, 2021 47.33 47.55 46.70 47.27 135,222 +0.32(+0.68%)
Apr 28, 2021 46.59 47.14 46.16 46.95 181,761 +0.41(+0.89%)
Apr 27, 2021 46.66 46.90 46.26 46.54 180,760 -0.20(-0.42%)
Apr 26, 2021 46.94 47.53 46.70 46.74 171,967 +0.28(+0.61%)
Apr 23, 2021 46.04 46.88 45.68 46.46 225,986 +0.75(+1.64%)
Apr 22, 2021 46.16 46.41 45.53 45.71 252,420 -0.16(-0.35%)
Apr 21, 2021 44.67 46.31 44.56 45.87 289,402 +1.16(+2.60%)
Apr 20, 2021 45.55 45.99 44.13 44.71 324,586 -1.14(-2.49%)
Apr 19, 2021 46.64 46.68 45.72 45.85 317,882 -1.10(-2.34%)
Apr 16, 2021 47.83 47.83 46.73 46.95 471,711 -0.37(-0.79%)
Apr 15, 2021 47.30 47.48 46.63 47.32 151,424 +0.37(+0.78%)
Apr 14, 2021 46.81 47.89 46.81 46.95 179,062 +0.03(+0.06%)
Apr 13, 2021 47.71 47.71 46.30 46.93 190,499 -0.71(-1.50%)
Apr 12, 2021 47.29 47.76 46.82 47.64 174,277 +0.35(+0.73%)
Apr 09, 2021 46.31 47.37 46.29 47.29 278,268 +1.11(+2.39%)
Apr 08, 2021 46.10 46.40 45.55 46.19 325,775 +0.11(+0.24%)
Apr 07, 2021 46.72 46.72 45.87 46.07 271,790 -0.77(-1.64%)
Apr 06, 2021 46.79 47.49 46.63 46.84 267,303 +0.23(+0.48%)
Apr 05, 2021 45.90 46.65 45.13 46.62 359,947 +1.41(+3.11%)
Apr 01, 2021 44.96 45.30 44.42 45.21 247,005 +0.50(+1.11%)
Mar 31, 2021 45.43 45.85 44.49 44.72 520,266 -0.43(-0.95%)
Mar 30, 2021 44.25 45.49 44.08 45.15 278,844 +0.89(+2.01%)
Mar 29, 2021 45.87 46.24 44.23 44.26 345,560 -1.61(-3.51%)
Mar 26, 2021 45.51 45.91 45.07 45.87 502,334 +1.05(+2.34%)
Mar 25, 2021 43.15 45.13 42.37 44.82 443,934 +1.27(+2.93%)
Mar 24, 2021 44.54 45.51 43.51 43.54 653,956 -0.43(-0.98%)
Mar 23, 2021 45.91 46.02 43.68 43.97 518,835 -2.54(-5.46%)
Mar 22, 2021 47.40 47.40 46.17 46.51 397,021 -0.82(-1.72%)
Mar 19, 2021 47.95 47.95 45.71 47.33 1,727,547 -0.76(-1.58%)
Mar 18, 2021 48.26 49.52 47.90 48.09 390,280 -0.22(-0.47%)
Mar 17, 2021 47.19 48.33 46.89 48.31 354,751 +1.09(+2.30%)
Mar 16, 2021 47.57 47.61 46.63 47.23 239,366 -0.74(-1.53%)
Mar 15, 2021 47.43 47.96 46.55 47.96 368,753 +0.21(+0.43%)
Mar 12, 2021 48.02 48.05 47.34 47.76 385,083 +0.19(+0.39%)
Mar 11, 2021 48.05 48.36 47.35 47.57 363,737 -0.34(-0.70%)
Mar 10, 2021 46.60 47.99 46.57 47.91 411,916 +1.53(+3.30%)
Mar 09, 2021 47.10 47.47 45.86 46.38 389,702 -0.48(-1.02%)
Mar 08, 2021 46.49 47.09 46.02 46.85 504,783 +0.36(+0.78%)
Mar 05, 2021 45.13 46.58 44.19 46.49 594,019 +2.25(+5.08%)
Mar 04, 2021 45.00 45.57 43.45 44.24 465,810 -0.93(-2.07%)
Mar 03, 2021 44.22 45.69 43.88 45.17 525,426 +1.22(+2.78%)
Mar 02, 2021 44.63 44.71 43.59 43.95 308,555 -0.55(-1.24%)
Mar 01, 2021 44.18 44.71 43.82 44.50 625,359 +1.14(+2.63%)
Feb 26, 2021 43.48 43.92 42.11 43.36 525,016 -0.04(-0.09%)
Feb 25, 2021 44.80 45.59 43.34 43.40 562,236 -0.98(-2.21%)
Feb 24, 2021 42.85 44.97 42.75 44.38 1,044,738 +1.75(+4.12%)
Feb 23, 2021 42.34 43.00 42.07 42.62 425,656 -0.01(-0.02%)
Feb 22, 2021 41.56 43.03 41.41 42.63 482,658 +0.96(+2.31%)
Feb 19, 2021 41.35 41.97 41.16 41.67 321,546 +0.61(+1.48%)
Feb 18, 2021 41.09 41.37 40.69 41.07 270,440 -0.19(-0.45%)
Feb 17, 2021 41.45 41.76 40.85 41.25 267,129 -0.60(-1.43%)
Feb 16, 2021 42.42 42.42 41.64 41.85 252,878 -0.28(-0.66%)
Feb 12, 2021 42.12 42.41 41.57 42.13 260,044 -0.35(-0.81%)
Feb 11, 2021 42.23 42.70 41.29 42.47 382,946 +0.54(+1.29%)
Feb 10, 2021 42.48 42.56 41.59 41.93 343,338 -0.40(-0.95%)
Feb 09, 2021 43.15 43.15 42.29 42.33 376,967 -0.81(-1.88%)
Feb 08, 2021 42.51 43.17 42.09 43.15 335,903 +0.97(+2.30%)
Feb 05, 2021 41.51 42.18 40.69 42.18 252,543 +1.25(+3.06%)
Feb 04, 2021 43.26 43.83 39.67 40.93 688,426 +0.12(+0.30%)
Feb 03, 2021 40.65 40.96 39.98 40.80 364,822 -0.08(-0.21%)
Feb 02, 2021 40.34 40.99 39.89 40.89 291,065 +1.24(+3.13%)
Feb 01, 2021 38.69 39.74 38.02 39.65 248,635 +1.29(+3.36%)
Jan 29, 2021 39.23 39.42 38.36 38.36 468,443 -0.86(-2.19%)
Jan 28, 2021 39.10 39.54 38.90 39.22 349,002 +0.35(+0.89%)
Jan 27, 2021 39.83 40.43 38.70 38.87 435,515 -2.06(-5.04%)
Jan 26, 2021 41.38 41.38 40.44 40.93 374,061 +0.05(+0.11%)
Jan 25, 2021 40.84 41.35 40.29 40.89 231,312 -0.41(-0.99%)
Jan 22, 2021 40.09 41.40 39.92 41.30 306,009 +0.68(+1.68%)
Jan 21, 2021 40.81 40.87 40.37 40.62 367,837 -0.20(-0.48%)
Jan 20, 2021 40.32 41.13 40.32 40.81 317,476 +0.54(+1.34%)
Jan 19, 2021 40.98 41.08 39.93 40.27 303,825 -0.31(-0.76%)
Jan 15, 2021 40.67 41.34 40.19 40.58 517,409 -0.88(-2.12%)
Jan 14, 2021 41.04 41.74 40.73 41.46 246,147 +0.77(+1.90%)
Jan 13, 2021 40.94 41.29 40.63 40.68 271,393 -0.42(-1.02%)
Jan 12, 2021 40.51 41.26 40.14 41.10 286,296 +0.71(+1.76%)
Jan 11, 2021 39.06 40.46 38.26 40.39 306,684 +0.63(+1.57%)
Jan 08, 2021 40.56 40.63 39.04 39.77 255,972 -0.78(-1.93%)
Jan 07, 2021 39.70 40.66 39.50 40.55 241,028 +0.89(+2.24%)
Jan 06, 2021 37.66 40.02 37.35 39.67 891,430 +2.87(+7.79%)
Jan 05, 2021 36.03 37.24 36.03 36.80 330,956 +0.85(+2.36%)
Jan 04, 2021 37.32 37.49 35.63 35.95 536,574 -1.19(-3.22%)
Dec 31, 2020 37.15 37.15 37.15 212,865 +0.27(+0.73%)
Dec 30, 2020 36.45 37.11 36.45 36.87 212,865 +0.50(+1.39%)
Dec 29, 2020 36.99 37.05 36.03 36.37 335,311 -0.58(-1.57%)
Dec 28, 2020 36.43 37.16 36.32 36.95 442,374 +0.82(+2.27%)
Dec 24, 2020 36.45 36.73 36.03 36.13 99,431 -0.13(-0.36%)
Dec 23, 2020 36.13 36.57 35.95 36.26 275,622 +0.47(+1.30%)
Dec 22, 2020 35.47 35.90 35.29 35.79 370,380 +0.56(+1.59%)
Dec 21, 2020 34.43 35.34 34.01 35.23 541,433 +0.15(+0.43%)
Dec 18, 2020 34.95 35.47 34.61 35.08 2,640,406 +0.22(+0.64%)
Dec 17, 2020 34.89 35.11 34.32 34.86 426,429 +0.00(+0.00%)
Dec 16, 2020 35.32 35.45 34.58 34.86 613,841 -0.49(-1.39%)
Dec 15, 2020 35.53 35.74 34.93 35.35 830,327 +0.10(+0.29%)
Dec 14, 2020 36.14 36.14 35.07 35.25 347,502 -0.39(-1.09%)
Dec 11, 2020 35.57 36.23 35.38 35.64 385,761 -0.26(-0.72%)
Dec 10, 2020 36.65 36.94 35.61 35.90 351,143 -0.96(-2.59%)
Dec 09, 2020 37.09 37.17 36.66 36.85 553,323 +0.14(+0.38%)
Dec 08, 2020 35.93 37.03 35.56 36.71 522,080 +0.32(+0.89%)
Dec 07, 2020 36.02 36.55 35.78 36.39 468,524 +0.29(+0.80%)
Dec 04, 2020 35.62 36.37 35.62 36.10 903,844 +0.77(+2.18%)
Dec 03, 2020 35.65 36.04 35.13 35.33 279,742 -0.16(-0.44%)
Dec 02, 2020 35.21 35.73 34.93 35.49 404,800 +0.27(+0.76%)
Dec 01, 2020 35.20 35.44 34.76 35.22 392,145 +0.45(+1.28%)
Nov 30, 2020 35.58 35.62 34.59 34.77 694,721 -1.10(-3.05%)
Nov 27, 2020 36.17 36.38 35.52 35.87 164,972 -0.55(-1.50%)
Nov 25, 2020 36.17 36.82 35.61 36.42 423,259 -0.08(-0.23%)
Nov 24, 2020 35.28 36.69 35.24 36.50 686,112 +1.67(+4.80%)
Nov 23, 2020 34.22 35.00 33.82 34.83 686,992 +1.10(+3.25%)
Nov 20, 2020 33.24 33.99 32.96 33.73 678,961 +0.29(+0.86%)
Nov 19, 2020 33.32 33.66 32.90 33.45 416,848 -0.07(-0.19%)
Nov 18, 2020 33.80 34.37 33.50 33.51 523,509 +0.00(+0.00%)
Nov 17, 2020 32.80 33.55 32.16 33.51 601,957 +0.19(+0.56%)
Nov 16, 2020 32.21 33.70 32.21 33.33 851,210 +1.42(+4.45%)
Nov 13, 2020 31.21 32.05 31.09 31.91 637,691 +1.04(+3.37%)
Nov 12, 2020 31.24 31.74 30.41 30.87 862,622 +0.75(+2.50%)
Nov 11, 2020 30.76 30.76 29.53 30.11 375,248 -0.65(-2.11%)
Nov 10, 2020 30.23 30.98 30.01 30.76 446,531 +1.00(+3.37%)
Nov 09, 2020 29.66 31.37 29.08 29.76 485,216 +2.02(+7.29%)
Nov 06, 2020 28.29 28.39 27.59 27.74 162,062 -0.25(-0.89%)
Nov 05, 2020 27.03 28.25 27.03 27.99 508,533 +1.12(+4.18%)
Nov 04, 2020 27.63 27.94 26.63 26.87 328,739 -1.48(-5.24%)
Nov 03, 2020 28.23 28.54 28.08 28.35 633,843 +0.74(+2.69%)
Nov 02, 2020 27.57 27.79 27.31 27.61 467,896 +0.46(+1.71%)
Oct 30, 2020 27.27 27.60 26.78 27.14 391,687 -0.21(-0.78%)
Oct 29, 2020 26.83 27.66 26.66 27.36 282,362 +0.29(+1.06%)
Oct 28, 2020 27.12 27.57 26.78 27.07 341,684 -0.81(-2.90%)
Oct 27, 2020 28.56 28.56 27.86 27.88 317,861 -0.79(-2.75%)
Oct 26, 2020 28.72 28.72 28.25 28.67 330,194 -0.51(-1.75%)
Oct 23, 2020 29.38 29.38 28.79 29.18 138,033 +0.13(+0.45%)
Oct 22, 2020 28.96 29.11 28.60 29.05 244,356 +0.27(+0.94%)
Oct 21, 2020 29.21 29.41 28.73 28.78 172,474 -0.44(-1.49%)
Oct 20, 2020 29.26 29.65 29.13 29.21 394,180 +0.17(+0.58%)
Oct 19, 2020 29.43 29.65 29.03 29.05 203,631 -0.18(-0.60%)
Oct 16, 2020 29.22 29.49 29.10 29.22 347,939 +0.06(+0.19%)
Oct 15, 2020 28.09 29.30 27.99 29.17 322,303 +0.65(+2.28%)
Oct 14, 2020 29.49 29.58 28.52 28.52 263,648 -0.29(-1.00%)
Oct 13, 2020 28.31 29.07 28.16 28.81 416,744 +0.06(+0.19%)
Oct 12, 2020 28.57 28.92 28.46 28.75 309,514 +0.09(+0.32%)
Oct 09, 2020 29.44 29.50 28.65 28.66 381,989 -0.46(-1.59%)
Oct 08, 2020 29.49 29.53 28.88 29.12 281,468 +0.03(+0.10%)
Oct 07, 2020 28.74 29.45 28.74 29.09 394,807 +0.64(+2.25%)
Oct 06, 2020 28.31 29.44 28.20 28.45 498,484 +0.31(+1.09%)
Oct 05, 2020 27.34 28.17 27.34 28.15 297,031 +1.10(+4.05%)
Oct 02, 2020 25.98 27.19 25.85 27.05 362,486 +0.49(+1.85%)
Oct 01, 2020 26.34 26.65 26.00 26.56 436,752 +0.24(+0.92%)
Sep 30, 2020 26.14 26.85 26.02 26.32 478,680 +0.15(+0.57%)
Sep 29, 2020 26.07 26.34 25.78 26.17 237,567 +0.00(+0.00%)
Sep 28, 2020 25.73 26.65 25.73 26.17 327,060 +0.80(+3.15%)
Sep 25, 2020 24.81 25.53 24.81 25.37 580,581 +0.31(+1.22%)
Sep 24, 2020 24.84 25.58 24.49 25.07 337,164 +0.36(+1.46%)
Sep 23, 2020 24.93 25.81 24.70 24.70 428,934 -0.33(-1.33%)
Sep 22, 2020 24.99 25.28 24.53 25.04 310,606 +0.04(+0.15%)
Sep 21, 2020 25.86 25.98 24.46 25.00 513,091 -1.48(-5.61%)
Sep 18, 2020 26.45 27.27 26.10 26.49 1,403,502 +0.43(+1.64%)
Sep 17, 2020 26.17 26.32 25.85 26.06 433,675 -0.52(-1.96%)
Sep 16, 2020 26.82 27.26 26.53 26.58 740,791 -0.14(-0.52%)
Sep 15, 2020 27.43 27.70 26.61 26.72 277,521 -0.73(-2.66%)
Sep 14, 2020 27.49 27.62 26.97 27.45 276,234 +0.15(+0.54%)
Sep 11, 2020 27.74 27.89 27.08 27.30 308,769 -0.30(-1.10%)
Sep 10, 2020 28.33 28.43 27.48 27.61 441,248 -0.56(-2.00%)
Sep 09, 2020 28.07 28.36 27.85 28.17 388,565 +0.26(+0.92%)
Sep 08, 2020 28.64 28.64 27.87 27.91 274,616 -0.89(-3.10%)
Sep 04, 2020 29.37 29.62 28.46 28.80 468,092 +0.05(+0.16%)
Sep 03, 2020 29.83 29.87 28.64 28.76 326,677 -1.07(-3.58%)
Sep 02, 2020 29.77 29.91 29.49 29.83 299,036 +0.02(+0.06%)
Sep 01, 2020 28.97 29.83 28.62 29.81 294,516 +0.59(+2.02%)
Aug 31, 2020 30.02 30.06 29.22 29.22 346,065 -0.90(-3.00%)
Aug 28, 2020 30.40 30.53 29.85 30.12 239,092 +0.08(+0.28%)
Aug 27, 2020 30.02 30.32 29.70 30.04 764,035 +0.23(+0.77%)
Aug 26, 2020 29.90 30.01 29.49 29.81 434,346 -0.02(-0.06%)
Aug 25, 2020 30.01 30.29 29.45 29.83 430,766 -0.13(-0.43%)
Aug 24, 2020 29.44 30.07 28.97 29.95 518,768 +0.71(+2.43%)
Aug 21, 2020 29.47 29.89 29.03 29.25 415,563 -0.57(-1.92%)
Aug 20, 2020 29.65 29.84 29.44 29.82 293,910 -0.29(-0.98%)
Aug 19, 2020 30.17 30.47 29.87 30.11 380,302 +0.12(+0.40%)
Aug 18, 2020 30.24 30.32 29.91 29.99 293,660 -0.30(-1.00%)
Aug 17, 2020 30.29 30.54 29.82 30.30 553,030 +0.14(+0.46%)
Aug 14, 2020 29.97 30.49 29.95 30.16 460,603 -0.09(-0.30%)
Aug 13, 2020 30.99 31.27 30.20 30.25 679,693 -1.02(-3.27%)
Aug 12, 2020 31.48 31.63 30.86 31.27 547,146 +0.26(+0.83%)
Aug 11, 2020 31.33 31.91 30.86 31.01 641,428 +0.11(+0.36%)
Aug 10, 2020 30.66 31.25 30.53 30.90 672,021 +0.25(+0.81%)
Aug 07, 2020 29.61 30.77 29.61 30.66 826,134 +1.19(+4.03%)
Aug 06, 2020 30.46 31.12 28.79 29.47 1,041,592 +0.92(+3.23%)
Aug 05, 2020 28.07 28.66 27.91 28.55 758,656 +0.88(+3.16%)
Aug 04, 2020 27.62 27.86 27.14 27.67 483,731 +0.05(+0.17%)
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.