Skip to main content

Hillenbrand Inc (NY: HI )

49.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.33 44.37 43.80 43.95 347,341 -0.20(-0.45%)
Aug 30, 2021 44.01 44.34 43.46 44.15 248,573 +0.41(+0.93%)
Aug 27, 2021 43.01 43.99 42.95 43.74 334,694 +1.14(+2.67%)
Aug 26, 2021 42.48 42.69 42.11 42.60 268,203 -0.14(-0.33%)
Aug 25, 2021 42.60 43.09 42.45 42.75 225,428 +0.14(+0.33%)
Aug 24, 2021 42.23 42.74 42.10 42.60 235,477 +0.61(+1.44%)
Aug 23, 2021 41.73 42.08 41.57 42.00 267,139 +0.27(+0.64%)
Aug 20, 2021 41.44 41.92 41.14 41.73 540,006 +0.30(+0.73%)
Aug 19, 2021 40.71 41.50 40.71 41.43 488,915 +0.12(+0.30%)
Aug 18, 2021 41.44 41.96 40.71 41.31 591,136 -0.19(-0.46%)
Aug 17, 2021 41.30 41.76 40.81 41.50 506,434 -0.45(-1.06%)
Aug 16, 2021 41.27 42.27 40.77 41.94 463,243 +0.49(+1.19%)
Aug 13, 2021 41.83 42.02 40.70 41.45 558,432 -0.38(-0.91%)
Aug 12, 2021 43.27 43.27 41.67 41.83 259,760 -1.53(-3.54%)
Aug 11, 2021 42.96 43.37 42.06 43.36 488,518 +0.67(+1.57%)
Aug 10, 2021 41.40 42.80 41.32 42.69 353,174 +1.34(+3.25%)
Aug 09, 2021 42.89 45.82 40.17 41.34 929,612 -1.76(-4.09%)
Aug 06, 2021 43.29 43.43 42.44 43.11 306,941 +0.39(+0.91%)
Aug 05, 2021 42.37 43.43 42.01 42.72 311,719 +1.25(+3.01%)
Aug 04, 2021 41.89 42.18 41.42 41.47 201,868 -0.95(-2.23%)
Aug 03, 2021 42.19 42.63 41.51 42.41 386,362 +0.28(+0.67%)
Aug 02, 2021 43.12 43.93 42.04 42.13 269,632 -0.76(-1.77%)
Jul 30, 2021 43.14 43.53 42.57 42.89 340,042 -0.26(-0.59%)
Jul 29, 2021 43.31 43.93 42.98 43.14 336,756 +0.20(+0.46%)
Jul 28, 2021 42.65 43.27 42.01 42.95 235,062 +0.61(+1.43%)
Jul 27, 2021 41.96 42.35 41.64 42.34 344,437 -0.08(-0.18%)
Jul 26, 2021 42.44 42.79 42.05 42.41 318,339 +0.31(+0.74%)
Jul 23, 2021 42.03 42.23 41.61 42.10 232,597 +0.32(+0.77%)
Jul 22, 2021 42.39 42.74 41.69 41.78 335,067 -0.88(-2.06%)
Jul 21, 2021 42.57 43.17 42.44 42.66 255,185 +0.47(+1.12%)
Jul 20, 2021 40.70 42.60 40.61 42.19 538,088 +1.58(+3.89%)
Jul 19, 2021 40.27 41.39 40.01 40.61 524,412 -0.62(-1.49%)
Jul 16, 2021 41.66 41.69 41.15 41.22 517,623 -0.06(-0.14%)
Jul 15, 2021 40.94 41.61 40.90 41.28 330,155 +0.01(+0.02%)
Jul 14, 2021 41.72 41.88 41.07 41.27 322,289 -0.17(-0.41%)
Jul 13, 2021 42.37 42.79 41.41 41.44 418,841 -1.34(-3.14%)
Jul 12, 2021 41.81 42.86 41.81 42.78 295,105 +0.58(+1.37%)
Jul 09, 2021 41.78 42.55 41.34 42.21 272,285 +1.06(+2.58%)
Jul 08, 2021 40.36 41.47 40.08 41.15 450,069 -0.09(-0.21%)
Jul 07, 2021 40.81 41.63 40.65 41.23 388,747 +0.20(+0.48%)
Jul 06, 2021 41.59 41.59 40.37 41.03 301,194 -0.53(-1.28%)
Jul 02, 2021 42.03 42.03 41.54 41.56 190,194 -0.50(-1.19%)
Jul 01, 2021 42.20 42.44 41.90 42.06 271,458 +0.33(+0.79%)
Jun 30, 2021 40.95 41.86 40.90 41.73 285,375 +0.65(+1.59%)
Jun 29, 2021 40.85 41.39 40.85 41.08 294,926 +0.32(+0.79%)
Jun 28, 2021 41.09 41.09 40.34 40.76 307,979 -0.22(-0.53%)
Jun 25, 2021 41.45 41.99 40.90 40.98 2,255,514 -0.27(-0.67%)
Jun 24, 2021 40.84 41.46 40.06 41.25 554,288 +0.60(+1.47%)
Jun 23, 2021 40.76 41.31 40.55 40.65 988,022 -0.26(-0.62%)
Jun 22, 2021 40.43 41.10 39.74 40.91 349,483 +0.32(+0.79%)
Jun 21, 2021 39.39 40.66 39.31 40.59 556,607 +1.72(+4.43%)
Jun 18, 2021 38.97 39.50 38.68 38.86 1,367,219 -0.98(-2.47%)
Jun 17, 2021 41.22 41.25 39.27 39.85 413,328 -1.40(-3.40%)
Jun 16, 2021 41.83 41.83 41.10 41.25 446,022 -1.25(-2.94%)
Jun 15, 2021 42.19 42.50 41.81 42.50 348,703 +0.59(+1.41%)
Jun 14, 2021 42.81 43.02 41.35 41.91 580,674 -0.93(-2.18%)
Jun 11, 2021 42.77 43.14 42.42 42.84 216,991 +0.38(+0.89%)
Jun 10, 2021 43.15 43.30 42.37 42.46 369,130 -0.52(-1.21%)
Jun 09, 2021 43.14 43.39 42.79 42.98 482,798 -0.21(-0.48%)
Jun 08, 2021 42.72 43.49 42.34 43.19 418,303 +0.32(+0.75%)
Jun 07, 2021 43.25 43.25 42.78 42.87 296,486 -0.22(-0.50%)
Jun 04, 2021 42.89 43.27 42.54 43.09 311,750 +0.30(+0.70%)
Jun 03, 2021 42.54 42.82 41.86 42.78 410,595 +0.11(+0.27%)
Jun 02, 2021 43.69 43.89 42.47 42.67 428,772 -1.38(-3.12%)
Jun 01, 2021 43.24 44.12 43.02 44.05 407,376 +1.08(+2.52%)
May 28, 2021 43.36 43.44 42.40 42.96 299,638 -0.34(-0.78%)
May 27, 2021 44.00 44.03 43.30 43.30 305,149 -0.05(-0.11%)
May 26, 2021 42.60 43.48 42.32 43.35 467,079 +0.88(+2.06%)
May 25, 2021 43.63 44.02 42.44 42.47 430,633 -1.06(-2.45%)
May 24, 2021 43.49 43.85 43.06 43.54 233,375 +0.32(+0.74%)
May 21, 2021 42.97 43.49 42.90 43.22 268,501 +0.72(+1.68%)
May 20, 2021 42.24 42.56 41.85 42.50 264,944 +0.08(+0.18%)
May 19, 2021 42.22 42.43 41.65 42.43 332,336 -0.48(-1.12%)
May 18, 2021 43.66 43.89 42.89 42.91 415,118 -0.70(-1.60%)
May 17, 2021 43.86 44.30 43.01 43.60 380,939 -0.38(-0.86%)
May 14, 2021 43.43 43.98 43.12 43.98 361,793 +0.87(+2.01%)
May 13, 2021 41.66 43.42 41.66 43.11 433,119 +1.59(+3.83%)
May 12, 2021 43.33 43.60 41.31 41.52 341,685 -2.02(-4.63%)
May 11, 2021 43.27 43.92 42.72 43.54 345,089 -0.41(-0.92%)
May 10, 2021 43.98 44.95 43.76 43.94 606,112 +0.49(+1.13%)
May 07, 2021 43.82 44.28 43.02 43.45 427,707 -0.59(-1.35%)
May 06, 2021 43.37 44.05 43.18 44.05 503,328 +0.68(+1.56%)
May 05, 2021 44.31 46.36 42.98 43.37 587,553 -3.18(-6.84%)
May 04, 2021 46.52 46.76 45.80 46.55 286,591 -0.18(-0.38%)
May 03, 2021 46.78 47.27 46.28 46.73 493,935 +0.48(+1.04%)
Apr 30, 2021 46.91 47.51 46.20 46.25 367,443 -1.27(-2.68%)
Apr 29, 2021 47.58 47.81 46.95 47.52 134,510 +0.32(+0.68%)
Apr 28, 2021 46.84 47.39 46.40 47.20 180,804 +0.41(+0.89%)
Apr 27, 2021 46.91 47.15 46.51 46.79 179,808 -0.20(-0.42%)
Apr 26, 2021 47.18 47.78 46.95 46.99 171,062 +0.28(+0.61%)
Apr 23, 2021 46.28 47.13 45.92 46.70 224,796 +0.75(+1.64%)
Apr 22, 2021 46.40 46.66 45.77 45.95 251,092 -0.16(-0.35%)
Apr 21, 2021 44.90 46.55 44.79 46.11 287,878 +1.17(+2.60%)
Apr 20, 2021 45.79 46.23 44.37 44.94 322,877 -1.15(-2.49%)
Apr 19, 2021 46.88 46.93 45.96 46.09 316,208 -1.10(-2.34%)
Apr 16, 2021 48.08 48.08 46.98 47.19 469,228 -0.38(-0.79%)
Apr 15, 2021 47.55 47.73 46.87 47.57 150,627 +0.37(+0.78%)
Apr 14, 2021 47.06 48.15 47.06 47.20 178,120 +0.03(+0.06%)
Apr 13, 2021 47.97 47.97 46.54 47.18 189,496 -0.72(-1.50%)
Apr 12, 2021 47.54 48.01 47.07 47.89 173,359 +0.35(+0.73%)
Apr 09, 2021 46.55 47.62 46.53 47.54 276,803 +1.11(+2.39%)
Apr 08, 2021 46.35 46.65 45.79 46.43 324,060 +0.11(+0.24%)
Apr 07, 2021 46.97 46.97 46.11 46.32 270,360 -0.77(-1.64%)
Apr 06, 2021 47.03 47.74 46.87 47.09 265,895 +0.23(+0.48%)
Apr 05, 2021 46.14 46.89 45.37 46.86 358,053 +1.41(+3.11%)
Apr 01, 2021 45.20 45.54 44.65 45.45 245,705 +0.50(+1.11%)
Mar 31, 2021 45.67 46.09 44.73 44.95 517,527 -0.43(-0.95%)
Mar 30, 2021 44.48 45.73 44.31 45.38 277,376 +0.89(+2.01%)
Mar 29, 2021 46.11 46.49 44.46 44.49 343,741 -1.62(-3.51%)
Mar 26, 2021 45.75 46.16 45.31 46.11 499,689 +1.06(+2.34%)
Mar 25, 2021 43.38 45.37 42.60 45.06 441,597 +1.28(+2.93%)
Mar 24, 2021 44.77 45.75 43.74 43.77 650,513 -0.43(-0.98%)
Mar 23, 2021 46.15 46.26 43.92 44.21 516,103 -2.55(-5.46%)
Mar 22, 2021 47.65 47.65 46.41 46.76 394,931 -0.82(-1.72%)
Mar 19, 2021 48.20 48.20 45.95 47.58 1,718,453 -0.76(-1.58%)
Mar 18, 2021 48.51 49.78 48.16 48.34 388,225 -0.23(-0.47%)
Mar 17, 2021 47.44 48.59 47.14 48.57 352,884 +1.09(+2.30%)
Mar 16, 2021 47.83 47.86 46.88 47.48 238,106 -0.74(-1.53%)
Mar 15, 2021 47.68 48.22 46.80 48.22 366,812 +0.21(+0.43%)
Mar 12, 2021 48.27 48.30 47.59 48.01 383,056 +0.19(+0.39%)
Mar 11, 2021 48.30 48.62 47.60 47.82 361,822 -0.34(-0.70%)
Mar 10, 2021 46.85 48.24 46.82 48.16 409,747 +1.54(+3.30%)
Mar 09, 2021 47.35 47.72 46.11 46.62 387,651 -0.48(-1.02%)
Mar 08, 2021 46.73 47.33 46.26 47.10 502,126 +0.37(+0.78%)
Mar 05, 2021 45.36 46.83 44.43 46.73 590,891 +2.26(+5.08%)
Mar 04, 2021 45.24 45.81 43.68 44.47 463,357 -0.94(-2.07%)
Mar 03, 2021 44.45 45.94 44.12 45.41 522,660 +1.23(+2.78%)
Mar 02, 2021 44.87 44.94 43.83 44.18 306,931 -0.55(-1.24%)
Mar 01, 2021 44.42 44.94 44.05 44.74 622,067 +1.14(+2.63%)
Feb 26, 2021 43.71 44.15 42.33 43.59 522,252 -0.04(-0.09%)
Feb 25, 2021 45.04 45.83 43.57 43.63 559,276 -0.99(-2.21%)
Feb 24, 2021 43.07 45.20 42.98 44.61 1,039,238 +1.76(+4.12%)
Feb 23, 2021 42.57 43.22 42.30 42.85 423,416 -0.01(-0.02%)
Feb 22, 2021 41.78 43.25 41.63 42.86 480,117 +0.97(+2.31%)
Feb 19, 2021 41.57 42.19 41.38 41.89 319,853 +0.61(+1.48%)
Feb 18, 2021 41.31 41.59 40.91 41.28 269,016 -0.19(-0.45%)
Feb 17, 2021 41.67 41.98 41.07 41.47 265,723 -0.60(-1.43%)
Feb 16, 2021 42.64 42.64 41.86 42.07 251,546 -0.28(-0.66%)
Feb 12, 2021 42.34 42.63 41.79 42.35 258,675 -0.35(-0.81%)
Feb 11, 2021 42.46 42.92 41.51 42.70 380,930 +0.54(+1.29%)
Feb 10, 2021 42.71 42.78 41.81 42.16 341,531 -0.40(-0.95%)
Feb 09, 2021 43.38 43.38 42.51 42.56 374,982 -0.82(-1.88%)
Feb 08, 2021 42.74 43.39 42.31 43.38 334,135 +0.98(+2.30%)
Feb 05, 2021 41.73 42.40 40.91 42.40 251,214 +1.26(+3.06%)
Feb 04, 2021 43.49 44.06 39.88 41.14 684,802 +0.12(+0.30%)
Feb 03, 2021 40.86 41.18 40.19 41.02 362,901 -0.08(-0.21%)
Feb 02, 2021 40.55 41.21 40.10 41.10 289,532 +1.25(+3.13%)
Feb 01, 2021 38.89 39.95 38.22 39.86 247,326 +1.29(+3.36%)
Jan 29, 2021 39.43 39.63 38.56 38.56 465,977 -0.86(-2.19%)
Jan 28, 2021 39.30 39.75 39.10 39.42 347,165 +0.35(+0.89%)
Jan 27, 2021 40.04 40.64 38.91 39.08 433,222 -2.07(-5.04%)
Jan 26, 2021 41.60 41.60 40.65 41.15 372,092 +0.05(+0.11%)
Jan 25, 2021 41.06 41.57 40.50 41.10 230,095 -0.41(-0.99%)
Jan 22, 2021 40.30 41.62 40.13 41.52 304,398 +0.68(+1.68%)
Jan 21, 2021 41.03 41.09 40.58 40.83 365,901 -0.20(-0.48%)
Jan 20, 2021 40.53 41.35 40.53 41.03 315,805 +0.54(+1.34%)
Jan 19, 2021 41.20 41.30 40.14 40.49 302,225 -0.31(-0.76%)
Jan 15, 2021 40.89 41.55 40.40 40.79 514,685 -0.88(-2.12%)
Jan 14, 2021 41.25 41.96 40.94 41.68 244,851 +0.78(+1.90%)
Jan 13, 2021 41.16 41.51 40.84 40.90 269,964 -0.42(-1.02%)
Jan 12, 2021 40.72 41.48 40.35 41.32 284,788 +0.71(+1.76%)
Jan 11, 2021 39.27 40.67 38.46 40.61 305,070 +0.63(+1.57%)
Jan 08, 2021 40.78 40.85 39.25 39.98 254,624 -0.79(-1.93%)
Jan 07, 2021 39.91 40.88 39.71 40.77 239,759 +0.89(+2.24%)
Jan 06, 2021 37.86 40.23 37.55 39.88 886,737 +2.88(+7.79%)
Jan 05, 2021 36.23 37.44 36.23 36.99 329,214 +0.85(+2.36%)
Jan 04, 2021 37.52 37.69 35.82 36.14 533,750 -1.20(-3.22%)
Dec 31, 2020 37.34 37.34 37.34 211,744 +0.27(+0.73%)
Dec 30, 2020 36.65 37.30 36.65 37.07 211,744 +0.51(+1.39%)
Dec 29, 2020 37.18 37.25 36.22 36.56 333,545 -0.58(-1.57%)
Dec 28, 2020 36.62 37.36 36.52 37.15 440,046 +0.83(+2.27%)
Dec 24, 2020 36.65 36.93 36.22 36.32 98,908 -0.13(-0.36%)
Dec 23, 2020 36.32 36.76 36.14 36.45 274,171 +0.47(+1.30%)
Dec 22, 2020 35.65 36.09 35.48 35.98 368,430 +0.56(+1.59%)
Dec 21, 2020 34.61 35.53 34.19 35.42 538,583 +0.15(+0.43%)
Dec 18, 2020 35.14 35.65 34.79 35.27 2,626,506 +0.23(+0.64%)
Dec 17, 2020 35.07 35.30 34.50 35.04 424,184 +0.00(+0.00%)
Dec 16, 2020 35.50 35.63 34.76 35.04 610,609 -0.49(-1.39%)
Dec 15, 2020 35.71 35.93 35.12 35.54 825,956 +0.10(+0.29%)
Dec 14, 2020 36.33 36.33 35.26 35.43 345,673 -0.39(-1.09%)
Dec 11, 2020 35.76 36.42 35.56 35.83 383,730 -0.26(-0.72%)
Dec 10, 2020 36.84 37.13 35.79 36.09 349,295 -0.96(-2.59%)
Dec 09, 2020 37.29 37.36 36.85 37.05 550,410 +0.14(+0.38%)
Dec 08, 2020 36.12 37.22 35.75 36.91 519,331 +0.33(+0.89%)
Dec 07, 2020 36.21 36.74 35.97 36.58 466,057 +0.29(+0.80%)
Dec 04, 2020 35.81 36.56 35.81 36.29 899,086 +0.77(+2.18%)
Dec 03, 2020 35.83 36.24 35.31 35.52 278,269 -0.16(-0.44%)
Dec 02, 2020 35.40 35.92 35.12 35.68 402,669 +0.27(+0.76%)
Dec 01, 2020 35.39 35.63 34.95 35.41 390,081 +0.45(+1.28%)
Nov 30, 2020 35.77 35.81 34.77 34.96 691,064 -1.10(-3.05%)
Nov 27, 2020 36.37 36.57 35.70 36.06 164,103 -0.55(-1.50%)
Nov 25, 2020 36.37 37.02 35.80 36.61 421,031 -0.08(-0.23%)
Nov 24, 2020 35.47 36.88 35.42 36.69 682,500 +1.68(+4.80%)
Nov 23, 2020 34.40 35.18 34.00 35.01 683,375 +1.10(+3.25%)
Nov 20, 2020 33.42 34.17 33.14 33.91 675,386 +0.29(+0.86%)
Nov 19, 2020 33.49 33.84 33.07 33.62 414,653 -0.07(-0.19%)
Nov 18, 2020 33.98 34.55 33.68 33.69 520,753 +0.00(+0.00%)
Nov 17, 2020 32.97 33.73 32.33 33.69 598,788 +0.19(+0.56%)
Nov 16, 2020 32.38 33.88 32.38 33.50 846,729 +1.43(+4.45%)
Nov 13, 2020 31.38 32.21 31.25 32.07 634,334 +1.04(+3.37%)
Nov 12, 2020 31.40 31.91 30.57 31.03 858,081 +0.76(+2.50%)
Nov 11, 2020 30.93 30.93 29.69 30.27 373,273 -0.65(-2.11%)
Nov 10, 2020 30.39 31.15 30.17 30.93 444,180 +1.01(+3.37%)
Nov 09, 2020 29.82 31.53 29.23 29.92 482,662 +2.03(+7.29%)
Nov 06, 2020 28.44 28.54 27.74 27.89 161,209 -0.25(-0.90%)
Nov 05, 2020 27.18 28.40 27.18 28.14 505,856 +1.13(+4.18%)
Nov 04, 2020 27.77 28.09 26.77 27.01 327,009 -1.49(-5.24%)
Nov 03, 2020 28.38 28.69 28.23 28.50 630,506 +0.75(+2.69%)
Nov 02, 2020 27.72 27.94 27.46 27.76 465,432 +0.47(+1.71%)
Oct 30, 2020 27.42 27.75 26.92 27.29 389,625 -0.21(-0.78%)
Oct 29, 2020 26.97 27.81 26.80 27.50 280,875 +0.29(+1.06%)
Oct 28, 2020 27.26 27.72 26.92 27.21 339,885 -0.81(-2.90%)
Oct 27, 2020 28.71 28.71 28.01 28.03 316,188 -0.79(-2.75%)
Oct 26, 2020 28.87 28.87 28.40 28.82 328,456 -0.51(-1.75%)
Oct 23, 2020 29.54 29.54 28.94 29.33 137,306 +0.13(+0.45%)
Oct 22, 2020 29.12 29.27 28.75 29.20 243,069 +0.27(+0.93%)
Oct 21, 2020 29.37 29.57 28.88 28.93 171,566 -0.44(-1.49%)
Oct 20, 2020 29.42 29.81 29.29 29.37 392,104 +0.17(+0.58%)
Oct 19, 2020 29.58 29.81 29.18 29.20 202,559 -0.18(-0.60%)
Oct 16, 2020 29.38 29.65 29.26 29.38 346,107 +0.06(+0.19%)
Oct 15, 2020 28.24 29.45 28.14 29.32 320,606 +0.65(+2.28%)
Oct 14, 2020 29.65 29.73 28.67 28.67 262,260 -0.29(-1.00%)
Oct 13, 2020 28.46 29.22 28.31 28.96 414,551 +0.06(+0.19%)
Oct 12, 2020 28.73 29.07 28.61 28.90 307,884 +0.09(+0.32%)
Oct 09, 2020 29.59 29.66 28.80 28.81 379,978 -0.47(-1.59%)
Oct 08, 2020 29.65 29.69 29.03 29.28 279,987 +0.03(+0.10%)
Oct 07, 2020 28.89 29.60 28.89 29.25 392,728 +0.64(+2.25%)
Oct 06, 2020 28.45 29.59 28.35 28.60 495,860 +0.31(+1.09%)
Oct 05, 2020 27.48 28.31 27.48 28.30 295,468 +1.10(+4.05%)
Oct 02, 2020 26.12 27.34 25.98 27.20 360,577 +0.49(+1.85%)
Oct 01, 2020 26.48 26.79 26.14 26.70 434,453 +0.24(+0.92%)
Sep 30, 2020 26.28 26.99 26.16 26.46 476,160 +0.15(+0.57%)
Sep 29, 2020 26.21 26.48 25.92 26.31 236,316 +0.00(+0.00%)
Sep 28, 2020 25.87 26.79 25.87 26.31 325,339 +0.80(+3.15%)
Sep 25, 2020 24.94 25.67 24.94 25.51 577,524 +0.31(+1.22%)
Sep 24, 2020 24.98 25.71 24.62 25.20 335,390 +0.36(+1.47%)
Sep 23, 2020 25.06 25.95 24.83 24.84 426,676 -0.34(-1.33%)
Sep 22, 2020 25.12 25.41 24.66 25.17 308,971 +0.04(+0.15%)
Sep 21, 2020 25.99 26.11 24.59 25.13 510,390 -1.49(-5.61%)
Sep 18, 2020 26.59 27.41 26.23 26.63 1,396,114 +0.43(+1.64%)
Sep 17, 2020 26.31 26.46 25.98 26.20 431,392 -0.52(-1.96%)
Sep 16, 2020 26.96 27.40 26.67 26.72 736,892 -0.14(-0.52%)
Sep 15, 2020 27.58 27.85 26.75 26.86 276,060 -0.73(-2.66%)
Sep 14, 2020 27.64 27.77 27.11 27.59 274,775 +0.15(+0.54%)
Sep 11, 2020 27.89 28.04 27.22 27.45 307,138 -0.31(-1.10%)
Sep 10, 2020 28.48 28.59 27.62 27.75 438,917 -0.57(-2.00%)
Sep 09, 2020 28.21 28.51 28.00 28.32 386,513 +0.26(+0.92%)
Sep 08, 2020 28.79 28.79 28.02 28.06 273,166 -0.90(-3.10%)
Sep 04, 2020 29.53 29.78 28.61 28.96 465,620 +0.05(+0.16%)
Sep 03, 2020 29.99 30.03 28.79 28.91 324,952 -1.07(-3.58%)
Sep 02, 2020 29.93 30.07 29.65 29.98 297,457 +0.02(+0.06%)
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.