Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.99 17.89 16.88 17.56 1,080,000 +0.64(+3.80%)
Mar 30, 2020 16.71 17.11 16.01 16.91 742,210 +0.33(+1.99%)
Mar 27, 2020 17.09 17.25 16.19 16.58 630,617 -1.33(-7.44%)
Mar 26, 2020 16.63 18.32 16.54 17.92 856,779 +1.46(+8.88%)
Mar 25, 2020 16.00 17.09 15.47 16.46 807,056 +0.61(+3.83%)
Mar 24, 2020 14.64 16.32 14.64 15.85 996,725 +1.67(+11.80%)
Mar 23, 2020 15.01 15.22 13.57 14.18 871,566 -0.99(-6.54%)
Mar 20, 2020 15.40 16.04 14.57 15.17 2,100,390 +0.40(+2.74%)
Mar 19, 2020 13.12 14.99 12.50 14.76 1,270,121 +1.64(+12.46%)
Mar 18, 2020 15.14 15.56 13.12 13.13 984,502 -3.24(-19.81%)
Mar 17, 2020 15.72 16.59 14.81 16.37 1,427,508 +0.85(+5.44%)
Mar 16, 2020 14.95 16.01 14.82 15.53 1,944,678 -0.83(-5.10%)
Mar 13, 2020 16.85 17.01 14.96 16.36 1,100,945 +0.44(+2.80%)
Mar 12, 2020 16.52 17.00 15.71 15.92 1,021,376 -2.02(-11.24%)
Mar 11, 2020 18.90 19.14 17.74 17.93 1,350,267 -1.62(-8.27%)
Mar 10, 2020 20.12 20.21 18.57 19.55 1,106,986 +0.06(+0.33%)
Mar 09, 2020 19.89 20.37 19.09 19.48 1,896,216 -1.63(-7.74%)
Mar 06, 2020 20.54 21.61 20.47 21.12 1,197,426 -0.14(-0.64%)
Mar 05, 2020 21.09 21.60 20.77 21.25 1,038,704 -0.44(-2.05%)
Mar 04, 2020 21.28 21.74 20.86 21.70 831,864 +0.96(+4.64%)
Mar 03, 2020 21.46 21.78 20.07 20.74 1,006,053 -0.73(-3.38%)
Mar 02, 2020 21.33 21.52 20.36 21.46 1,119,187 +0.22(+1.03%)
Feb 28, 2020 21.25 21.94 20.84 21.25 1,808,916 -0.43(-1.97%)
Feb 27, 2020 21.85 23.02 21.63 21.67 1,551,123 -0.49(-2.21%)
Feb 26, 2020 23.09 23.18 22.10 22.16 1,001,984 -0.67(-2.94%)
Feb 25, 2020 24.25 24.32 22.80 22.83 746,456 -1.39(-5.73%)
Feb 24, 2020 24.51 24.59 23.90 24.22 1,153,948 -1.14(-4.51%)
Feb 21, 2020 24.51 25.42 24.36 25.37 868,773 +0.87(+3.56%)
Feb 20, 2020 23.97 24.54 23.85 24.50 757,310 +0.65(+2.74%)
Feb 19, 2020 24.17 24.30 23.80 23.84 675,428 -0.30(-1.24%)
Feb 18, 2020 24.51 24.56 24.08 24.14 987,033 -0.39(-1.59%)
Feb 14, 2020 25.68 25.68 24.29 24.53 992,568 -1.23(-4.76%)
Feb 13, 2020 26.46 26.72 25.67 25.76 700,752 -0.80(-3.01%)
Feb 12, 2020 26.71 26.98 26.36 26.56 1,306,854 +0.20(+0.76%)
Feb 11, 2020 26.35 26.71 26.25 26.36 849,210 +0.04(+0.14%)
Feb 10, 2020 25.88 26.63 25.79 26.32 1,798,915 +0.39(+1.51%)
Feb 07, 2020 25.77 25.97 25.29 25.93 1,701,751 -0.15(-0.56%)
Feb 06, 2020 26.42 27.02 24.27 26.08 2,730,026 -1.03(-3.79%)
Feb 05, 2020 27.06 27.17 26.90 27.10 611,248 +0.45(+1.70%)
Feb 04, 2020 26.82 27.07 26.58 26.65 449,432 +0.36(+1.38%)
Feb 03, 2020 26.46 26.91 26.24 26.29 629,023 -0.07(-0.28%)
Jan 31, 2020 26.79 26.90 26.07 26.36 470,732 -0.66(-2.45%)
Jan 30, 2020 26.88 27.26 26.54 27.02 373,036 -0.22(-0.80%)
Jan 29, 2020 27.67 27.73 27.16 27.24 361,195 -0.21(-0.76%)
Jan 28, 2020 27.34 27.53 27.14 27.45 630,059 +0.33(+1.20%)
Jan 27, 2020 27.04 27.42 27.04 27.12 802,074 -0.67(-2.42%)
Jan 24, 2020 28.65 28.69 27.54 27.79 661,051 -0.90(-3.13%)
Jan 23, 2020 28.91 28.91 28.35 28.69 739,315 -0.39(-1.34%)
Jan 22, 2020 29.36 29.37 28.88 29.08 639,168 -0.15(-0.53%)
Jan 21, 2020 29.44 29.55 28.94 29.24 519,632 -0.42(-1.41%)
Jan 17, 2020 29.76 29.76 29.47 29.65 429,099 +0.05(+0.15%)
Jan 16, 2020 29.52 29.83 29.45 29.61 844,491 +0.32(+1.08%)
Jan 15, 2020 29.21 29.44 29.05 29.29 689,832 -0.07(-0.25%)
Jan 14, 2020 29.07 29.37 28.82 29.36 704,853 +0.21(+0.72%)
Jan 13, 2020 29.60 29.60 28.98 29.15 781,660 -0.37(-1.26%)
Jan 10, 2020 30.02 30.12 29.40 29.53 528,555 -0.55(-1.84%)
Jan 09, 2020 30.20 30.20 29.69 30.08 540,592 +0.00(+0.00%)
Jan 08, 2020 29.93 30.26 29.85 30.08 501,788 +0.15(+0.52%)
Jan 07, 2020 30.23 30.50 29.74 29.93 552,445 -0.46(-1.52%)
Jan 06, 2020 30.16 30.44 29.84 30.39 585,536 -0.10(-0.33%)
Jan 03, 2020 30.03 30.51 30.00 30.49 548,049 -0.02(-0.06%)
Jan 02, 2020 30.42 30.56 30.04 30.51 430,214 +0.26(+0.87%)
Dec 31, 2019 30.31 30.53 30.16 30.24 515,668 -0.06(-0.21%)
Dec 30, 2019 30.27 30.60 30.13 30.31 605,611 +0.08(+0.27%)
Dec 27, 2019 30.19 30.39 30.15 30.23 382,180 +0.05(+0.15%)
Dec 26, 2019 30.05 30.22 29.95 30.18 235,801 +0.14(+0.45%)
Dec 24, 2019 30.10 30.21 29.92 30.04 387,467 +0.03(+0.09%)
Dec 23, 2019 30.35 30.35 29.55 30.02 1,041,038 -0.20(-0.66%)
Dec 20, 2019 30.30 30.34 29.83 30.22 2,100,122 +0.14(+0.45%)
Dec 19, 2019 30.27 30.32 29.93 30.08 625,010 -0.15(-0.51%)
Dec 18, 2019 30.33 30.36 29.93 30.23 1,148,852 -0.02(-0.06%)
Dec 17, 2019 30.25 30.49 30.07 30.25 875,234 +0.05(+0.18%)
Dec 16, 2019 30.29 30.63 30.18 30.20 802,500 +0.23(+0.76%)
Dec 13, 2019 30.14 30.57 29.89 29.97 757,754 -0.26(-0.87%)
Dec 12, 2019 29.27 30.41 29.20 30.23 560,145 +0.92(+3.14%)
Dec 11, 2019 28.70 29.42 28.61 29.31 548,811 +0.71(+2.49%)
Dec 10, 2019 29.04 29.04 28.53 28.60 605,029 -0.53(-1.83%)
Dec 09, 2019 29.48 29.64 28.77 29.13 530,287 -0.49(-1.64%)
Dec 06, 2019 29.15 29.80 29.09 29.62 859,401 +0.83(+2.88%)
Dec 05, 2019 28.81 29.01 28.62 28.79 570,780 +0.08(+0.28%)
Dec 04, 2019 28.73 29.13 28.68 28.71 533,508 -0.01(-0.03%)
Dec 03, 2019 28.16 28.72 28.01 28.72 679,579 +0.56(+1.99%)
Dec 02, 2019 28.50 28.81 28.15 28.16 807,076 -0.37(-1.30%)
Nov 29, 2019 28.35 28.70 28.13 28.53 215,709 +0.05(+0.19%)
Nov 27, 2019 28.74 28.82 28.04 28.47 680,271 -0.18(-0.63%)
Nov 26, 2019 28.57 29.09 28.34 28.65 1,269,071 +0.04(+0.13%)
Nov 25, 2019 28.15 28.92 28.09 28.62 829,693 +0.52(+1.86%)
Nov 22, 2019 27.73 28.17 27.33 28.09 779,480 +0.54(+1.96%)
Nov 21, 2019 28.32 28.38 27.45 27.55 848,507 -0.65(-2.30%)
Nov 20, 2019 28.76 28.90 28.14 28.20 3,209,891 -0.73(-2.53%)
Nov 19, 2019 28.88 29.05 28.63 28.93 572,277 +0.20(+0.69%)
Nov 18, 2019 29.27 29.27 28.68 28.73 714,947 -0.81(-2.75%)
Nov 15, 2019 28.95 29.62 28.89 29.55 683,708 +0.69(+2.41%)
Nov 14, 2019 29.38 30.37 28.67 28.85 1,034,272 +0.41(+1.43%)
Nov 13, 2019 29.03 29.38 28.35 28.44 541,018 -0.94(-3.19%)
Nov 12, 2019 29.39 29.49 29.18 29.38 418,510 -0.05(-0.15%)
Nov 11, 2019 29.45 29.66 29.14 29.43 518,224 -0.35(-1.18%)
Nov 08, 2019 30.03 30.05 29.72 29.78 320,571 -0.36(-1.20%)
Nov 07, 2019 30.44 30.60 29.95 30.14 440,238 +0.04(+0.12%)
Nov 06, 2019 29.67 30.13 29.44 30.10 623,220 +0.27(+0.91%)
Nov 05, 2019 29.73 30.01 29.31 29.83 675,235 +0.28(+0.95%)
Nov 04, 2019 28.86 29.68 28.75 29.55 582,565 +0.99(+3.47%)
Nov 01, 2019 28.04 28.85 28.04 28.56 508,458 +0.78(+2.83%)
Oct 31, 2019 28.14 28.14 27.30 27.78 469,508 -0.51(-1.82%)
Oct 30, 2019 28.61 28.61 27.87 28.29 378,769 -0.32(-1.14%)
Oct 29, 2019 28.48 28.78 28.08 28.62 534,570 -0.09(-0.31%)
Oct 28, 2019 28.62 28.99 28.62 28.71 366,032 +0.27(+0.95%)
Oct 25, 2019 28.16 28.70 28.07 28.44 364,799 +0.23(+0.83%)
Oct 24, 2019 28.47 28.47 27.92 28.20 415,103 -0.13(-0.45%)
Oct 23, 2019 27.93 28.39 27.70 28.33 328,887 +0.37(+1.32%)
Oct 22, 2019 27.30 27.99 27.03 27.96 393,755 +0.66(+2.41%)
Oct 21, 2019 26.97 27.64 26.97 27.30 418,248 +0.33(+1.24%)
Oct 18, 2019 26.85 27.19 26.77 26.96 357,705 -0.08(-0.30%)
Oct 17, 2019 27.07 27.51 26.96 27.05 437,421 +0.18(+0.67%)
Oct 16, 2019 26.95 27.53 26.86 26.87 386,879 -0.21(-0.77%)
Oct 15, 2019 26.85 27.24 26.46 27.07 461,180 +0.23(+0.84%)
Oct 14, 2019 26.67 27.20 26.40 26.85 587,397 -0.05(-0.20%)
Oct 11, 2019 26.01 27.03 26.01 26.90 636,819 +1.30(+5.07%)
Oct 10, 2019 25.76 26.00 25.35 25.60 789,419 -0.02(-0.07%)
Oct 09, 2019 25.72 25.82 25.30 25.62 388,356 +0.21(+0.82%)
Oct 08, 2019 25.54 25.72 25.21 25.41 563,313 -0.46(-1.78%)
Oct 07, 2019 26.20 26.32 25.71 25.87 566,554 -0.41(-1.58%)
Oct 04, 2019 25.83 26.36 25.57 26.29 440,951 +0.36(+1.39%)
Oct 03, 2019 26.09 26.23 25.41 25.93 437,060 -0.38(-1.44%)
Oct 02, 2019 26.76 26.88 26.18 26.31 464,093 -0.71(-2.64%)
Oct 01, 2019 28.13 28.48 26.84 27.02 581,982 -0.84(-3.01%)
Sep 30, 2019 28.25 28.56 27.85 27.86 708,164 -0.35(-1.25%)
Sep 27, 2019 27.96 28.31 27.75 28.21 656,550 +0.50(+1.79%)
Sep 26, 2019 27.82 27.97 27.54 27.71 677,296 -0.12(-0.42%)
Sep 25, 2019 26.99 27.93 26.92 27.83 668,172 +0.83(+3.07%)
Sep 24, 2019 27.45 27.52 26.95 27.00 689,317 -0.35(-1.29%)
Sep 23, 2019 27.47 27.75 27.26 27.35 366,473 -0.38(-1.37%)
Sep 20, 2019 27.84 28.31 27.51 27.73 1,273,085 -0.09(-0.32%)
Sep 19, 2019 27.97 28.35 27.49 27.82 1,103,434 -0.19(-0.68%)
Sep 18, 2019 28.31 28.70 27.72 28.01 660,435 -0.38(-1.33%)
Sep 17, 2019 28.52 28.66 28.11 28.39 1,113,135 -0.41(-1.41%)
Sep 16, 2019 28.19 28.88 28.05 28.80 783,087 +0.44(+1.56%)
Sep 13, 2019 28.02 28.60 27.53 28.35 726,162 +0.62(+2.24%)
Sep 12, 2019 27.62 27.94 26.89 27.73 889,848 +0.01(+0.03%)
Sep 11, 2019 26.86 27.80 26.13 27.72 1,466,697 +1.18(+4.46%)
Sep 10, 2019 25.70 26.61 25.37 26.54 1,679,268 +0.99(+3.89%)
Sep 09, 2019 24.75 25.78 24.75 25.55 715,116 +0.49(+1.97%)
Sep 06, 2019 25.40 25.41 24.83 25.05 406,799 -0.28(-1.10%)
Sep 05, 2019 24.98 25.65 24.85 25.33 788,430 +0.75(+3.06%)
Sep 04, 2019 24.29 24.85 24.29 24.58 787,093 +0.57(+2.39%)
Sep 03, 2019 24.34 24.52 23.51 24.00 732,114 -0.58(-2.37%)
Aug 30, 2019 24.81 24.89 24.44 24.59 859,580 +0.00(+0.00%)
Aug 29, 2019 24.33 24.69 24.16 24.59 577,306 +0.59(+2.46%)
Aug 28, 2019 23.38 24.02 23.31 24.00 1,147,441 +0.56(+2.37%)
Aug 27, 2019 24.17 24.33 23.40 23.44 420,607 -0.56(-2.35%)
Aug 26, 2019 24.12 24.41 23.77 24.00 430,234 +0.13(+0.56%)
Aug 23, 2019 24.86 25.03 23.77 23.87 683,245 -1.15(-4.58%)
Aug 22, 2019 25.13 25.39 24.91 25.02 535,749 -0.04(-0.14%)
Aug 21, 2019 25.45 25.52 24.96 25.05 445,764 -0.09(-0.36%)
Aug 20, 2019 25.37 25.52 24.91 25.14 604,571 -0.30(-1.16%)
Aug 19, 2019 25.28 25.66 25.08 25.44 385,154 +0.60(+2.42%)
Aug 16, 2019 24.33 24.94 24.23 24.84 1,282,563 +0.65(+2.67%)
Aug 15, 2019 24.34 24.40 23.95 24.19 701,131 -0.08(-0.33%)
Aug 14, 2019 24.82 25.03 24.22 24.27 881,615 -0.93(-3.70%)
Aug 13, 2019 24.99 25.59 24.86 25.20 695,356 +0.25(+1.01%)
Aug 12, 2019 25.38 25.44 24.79 24.95 834,495 -0.65(-2.55%)
Aug 09, 2019 26.01 26.01 25.60 25.61 503,338 -0.55(-2.09%)
Aug 08, 2019 26.53 26.76 26.00 26.15 701,299 -0.31(-1.18%)
Aug 07, 2019 26.24 26.64 25.60 26.47 778,514 -0.18(-0.67%)
Aug 06, 2019 27.23 27.64 26.26 26.65 759,339 -0.58(-2.14%)
Aug 05, 2019 27.33 27.48 26.82 27.23 1,123,318 -0.58(-2.09%)
Aug 02, 2019 28.45 28.67 27.43 27.81 1,445,506 -0.97(-3.36%)
Aug 01, 2019 29.57 30.40 28.60 28.78 1,651,640 -1.41(-4.66%)
Jul 31, 2019 31.06 31.06 30.09 30.19 1,023,271 -0.86(-2.77%)
Jul 30, 2019 30.46 31.06 30.04 31.05 904,229 +0.48(+1.58%)
Jul 29, 2019 31.15 31.16 30.48 30.56 706,081 -0.47(-1.50%)
Jul 26, 2019 31.49 31.78 31.03 31.03 667,397 -0.42(-1.34%)
Jul 25, 2019 31.84 32.08 31.34 31.45 578,508 -0.24(-0.76%)
Jul 24, 2019 30.88 31.87 30.71 31.69 868,088 +0.68(+2.20%)
Jul 23, 2019 30.96 31.01 30.38 31.01 871,838 +0.30(+0.99%)
Jul 22, 2019 30.77 30.88 30.39 30.71 952,114 -0.01(-0.03%)
Jul 19, 2019 31.08 31.38 30.59 30.72 1,184,574 -0.36(-1.15%)
Jul 18, 2019 31.58 31.62 30.87 31.07 1,067,731 -0.55(-1.73%)
Jul 17, 2019 33.29 33.29 31.48 31.62 1,466,584 -1.68(-5.03%)
Jul 16, 2019 32.60 33.54 32.21 33.30 1,505,753 +0.69(+2.12%)
Jul 15, 2019 31.15 32.75 30.96 32.61 2,588,321 +2.26(+7.44%)
Jul 12, 2019 30.24 31.69 30.18 30.35 4,754,703 -4.48(-12.86%)
Jul 11, 2019 35.21 35.44 34.60 34.83 230,223 -0.33(-0.94%)
Jul 10, 2019 35.32 35.59 35.10 35.16 164,690 +0.04(+0.13%)
Jul 09, 2019 35.16 35.47 34.89 35.11 199,617 -0.25(-0.71%)
Jul 08, 2019 35.72 35.77 35.22 35.37 557,933 -0.46(-1.28%)
Jul 05, 2019 35.51 35.84 35.01 35.82 116,738 +0.07(+0.20%)
Jul 03, 2019 35.48 35.77 35.46 35.75 72,878 +0.35(+0.99%)
Jul 02, 2019 35.17 35.59 35.09 35.40 245,977 -0.16(-0.45%)
Jul 01, 2019 35.84 36.08 35.34 35.56 493,368 +0.11(+0.30%)
Jun 28, 2019 35.26 35.78 35.26 35.46 1,265,711 +0.30(+0.87%)
Jun 27, 2019 34.48 35.21 34.45 35.15 632,260 +0.66(+1.92%)
Jun 26, 2019 34.78 34.93 34.17 34.49 535,043 -0.21(-0.59%)
Jun 25, 2019 34.34 34.97 34.34 34.69 402,719 +0.35(+1.02%)
Jun 24, 2019 34.90 35.14 34.34 34.34 449,256 -0.56(-1.59%)
Jun 21, 2019 34.83 35.39 34.63 34.90 703,780 -0.14(-0.41%)
Jun 20, 2019 35.00 35.12 34.77 35.04 232,495 +0.41(+1.19%)
Jun 19, 2019 34.60 34.78 34.40 34.63 254,751 +0.04(+0.13%)
Jun 18, 2019 34.33 34.96 34.18 34.59 677,141 +0.47(+1.39%)
Jun 17, 2019 34.42 34.51 34.07 34.11 226,314 -0.29(-0.83%)
Jun 14, 2019 34.84 34.85 34.31 34.40 195,196 -0.57(-1.64%)
Jun 13, 2019 34.87 35.13 34.70 34.97 196,353 +0.29(+0.83%)
Jun 12, 2019 34.60 34.71 34.30 34.68 200,843 -0.01(-0.03%)
Jun 11, 2019 35.30 35.63 34.60 34.69 246,078 -0.29(-0.84%)
Jun 10, 2019 34.71 35.17 34.67 34.99 158,595 +0.47(+1.37%)
Jun 07, 2019 34.68 34.97 34.43 34.52 145,761 -0.02(-0.05%)
Jun 06, 2019 34.11 34.68 33.98 34.53 209,827 +0.33(+0.96%)
Jun 05, 2019 34.67 34.67 33.95 34.20 184,615 -0.48(-1.39%)
Jun 04, 2019 34.03 34.68 34.03 34.68 227,214 +1.10(+3.26%)
Jun 03, 2019 33.12 33.75 32.87 33.59 426,021 +0.41(+1.24%)
May 31, 2019 32.86 33.36 32.86 33.18 268,968 -0.14(-0.43%)
May 30, 2019 33.15 33.43 33.13 33.32 198,615 +0.35(+1.05%)
May 29, 2019 32.82 33.09 32.54 32.97 512,047 -0.01(-0.03%)
May 28, 2019 33.51 33.54 32.96 32.98 227,454 -0.42(-1.25%)
May 24, 2019 33.78 33.84 33.06 33.40 193,338 -0.11(-0.32%)
May 23, 2019 34.13 34.42 33.21 33.51 373,235 -1.10(-3.17%)
May 22, 2019 34.80 35.01 34.60 34.60 140,258 -0.29(-0.82%)
May 21, 2019 34.85 35.06 34.66 34.89 414,318 +0.17(+0.49%)
May 20, 2019 34.34 35.02 34.32 34.72 155,214 +0.04(+0.13%)
May 17, 2019 34.83 35.14 34.57 34.68 229,133 -0.56(-1.59%)
May 16, 2019 35.99 36.10 35.02 35.24 382,438 +0.64(+1.85%)
May 15, 2019 34.16 34.77 34.05 34.60 355,090 +0.14(+0.41%)
May 14, 2019 34.02 34.62 34.01 34.45 205,998 +0.37(+1.07%)
May 13, 2019 34.53 34.76 34.02 34.09 220,657 -1.18(-3.34%)
May 10, 2019 35.32 35.36 34.63 35.26 278,281 -0.20(-0.55%)
May 09, 2019 35.17 35.65 34.85 35.46 225,325 -0.03(-0.08%)
May 08, 2019 35.69 35.93 35.38 35.49 309,802 -0.18(-0.50%)
May 07, 2019 36.62 36.85 35.35 35.67 256,085 -1.54(-4.14%)
May 06, 2019 36.49 37.32 36.37 37.21 222,657 +0.06(+0.17%)
May 03, 2019 36.33 37.30 36.33 37.14 221,166 +1.02(+2.81%)
May 02, 2019 37.29 37.30 35.12 36.13 363,011 -1.77(-4.68%)
May 01, 2019 38.17 38.52 37.72 37.90 548,421 -0.44(-1.14%)
Apr 30, 2019 38.66 38.72 37.97 38.34 453,706 -0.19(-0.49%)
Apr 29, 2019 38.14 38.72 38.14 38.53 316,674 +0.41(+1.08%)
Apr 26, 2019 37.69 38.12 37.69 38.12 218,585 +0.39(+1.04%)
Apr 25, 2019 38.10 38.10 37.25 37.72 248,383 -0.62(-1.63%)
Apr 24, 2019 38.29 38.62 38.14 38.35 175,725 +0.01(+0.02%)
Apr 23, 2019 37.89 38.64 37.88 38.34 155,817 +0.41(+1.08%)
Apr 22, 2019 38.08 38.27 37.77 37.93 150,091 -0.26(-0.68%)
Apr 18, 2019 38.11 38.37 37.99 38.19 122,533 -0.04(-0.09%)
Apr 17, 2019 38.31 38.39 37.92 38.22 210,575 +0.01(+0.02%)
Apr 16, 2019 38.08 38.35 37.87 38.21 214,689 +0.23(+0.61%)
Apr 15, 2019 38.20 38.44 37.92 37.98 132,473 -0.22(-0.58%)
Apr 12, 2019 38.29 38.59 37.98 38.20 177,292 +0.16(+0.42%)
Apr 11, 2019 38.03 38.20 37.84 38.04 169,042 +0.13(+0.35%)
Apr 10, 2019 37.50 38.03 37.37 37.91 249,534 +0.44(+1.17%)
Apr 09, 2019 37.96 37.96 37.31 37.47 230,556 -0.74(-1.94%)
Apr 08, 2019 38.10 38.38 37.88 38.21 212,994 -0.04(-0.09%)
Apr 05, 2019 38.02 38.33 37.95 38.25 114,903 +0.38(+1.01%)
Apr 04, 2019 37.63 37.96 37.51 37.87 139,999 +0.36(+0.95%)
Apr 03, 2019 37.53 37.76 37.35 37.51 159,004 +0.22(+0.60%)
Apr 02, 2019 37.30 37.38 36.92 37.29 174,662 -0.01(-0.02%)
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.