Skip to main content

Hillenbrand Inc (NY: HI )

27.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.60 30.60 30.05 30.43 355,093 -0.04(-0.14%)
May 30, 2017 30.43 30.65 30.26 30.48 192,289 -0.04(-0.14%)
May 26, 2017 30.60 30.65 30.43 30.52 216,296 -0.17(-0.56%)
May 25, 2017 31.11 31.11 30.52 30.69 263,799 -0.30(-0.96%)
May 24, 2017 31.03 31.20 30.90 30.99 173,673 -0.09(-0.27%)
May 23, 2017 31.16 31.16 30.90 31.07 208,786 +0.04(+0.14%)
May 22, 2017 31.24 31.24 30.90 31.03 176,223 +0.00(+0.00%)
May 19, 2017 30.99 31.24 30.94 31.03 586,174 +0.26(+0.83%)
May 18, 2017 30.99 30.99 30.60 30.77 305,926 -0.21(-0.69%)
May 17, 2017 31.88 31.50 30.90 30.99 295,232 -0.90(-2.81%)
May 16, 2017 32.10 32.10 31.41 31.88 303,034 -0.21(-0.66%)
May 15, 2017 32.14 32.48 31.98 32.10 382,369 +0.04(+0.13%)
May 12, 2017 32.22 32.22 31.75 32.05 214,003 -0.30(-0.92%)
May 11, 2017 32.39 32.44 31.88 32.35 149,942 -0.13(-0.39%)
May 10, 2017 32.56 32.65 32.27 32.48 214,992 -0.09(-0.26%)
May 09, 2017 32.78 32.91 32.31 32.56 310,242 -0.17(-0.52%)
May 08, 2017 32.65 33.03 32.36 32.73 338,864 +0.04(+0.13%)
May 05, 2017 32.31 32.73 32.14 32.69 546,638 +0.47(+1.46%)
May 04, 2017 32.14 32.24 31.07 32.22 383,737 +1.19(+3.85%)
May 03, 2017 31.07 31.20 30.75 31.03 254,856 -0.21(-0.68%)
May 02, 2017 31.37 31.46 31.07 31.24 209,908 +0.00(+0.00%)
May 01, 2017 31.50 31.50 31.14 31.24 314,292 -0.21(-0.68%)
Apr 28, 2017 32.01 32.10 31.37 31.46 209,363 -0.38(-1.20%)
Apr 27, 2017 31.80 32.05 31.71 31.84 282,764 +0.04(+0.13%)
Apr 26, 2017 31.97 32.14 31.78 31.80 340,817 -0.13(-0.40%)
Apr 25, 2017 31.84 32.03 31.58 31.92 263,800 +0.51(+1.63%)
Apr 24, 2017 31.41 31.63 31.24 31.41 250,047 +0.60(+1.94%)
Apr 21, 2017 30.90 30.99 30.52 30.82 208,924 -0.09(-0.28%)
Apr 20, 2017 30.43 31.05 30.43 30.90 223,872 +0.60(+1.97%)
Apr 19, 2017 30.09 30.39 29.96 30.31 309,206 +0.34(+1.14%)
Apr 18, 2017 29.84 30.09 29.58 29.96 347,376 -0.09(-0.28%)
Apr 17, 2017 29.88 30.09 29.67 30.05 182,949 +0.30(+1.00%)
Apr 13, 2017 30.05 30.18 29.62 29.75 335,772 -0.38(-1.27%)
Apr 12, 2017 30.94 30.99 30.01 30.13 363,038 -0.81(-2.62%)
Apr 11, 2017 30.26 30.94 30.18 30.94 322,178 +0.60(+1.97%)
Apr 10, 2017 30.31 30.69 30.09 30.35 285,076 -0.04(-0.14%)
Apr 07, 2017 30.18 30.48 30.09 30.39 373,816 +0.04(+0.14%)
Apr 06, 2017 30.01 30.41 29.62 30.35 276,745 +0.30(+0.99%)
Apr 05, 2017 30.43 30.69 29.96 30.05 346,892 -0.26(-0.84%)
Apr 04, 2017 29.96 30.73 29.96 30.31 352,301 +0.34(+1.14%)
Apr 03, 2017 30.52 30.69 29.71 29.96 588,093 -0.60(-1.95%)
Mar 31, 2017 30.56 30.69 30.39 30.56 455,583 -0.09(-0.28%)
Mar 30, 2017 30.56 30.71 30.35 30.65 459,750 +0.13(+0.42%)
Mar 29, 2017 30.43 30.56 30.35 30.52 108,916 -0.04(-0.14%)
Mar 28, 2017 30.05 30.56 29.96 30.56 204,432 +0.43(+1.41%)
Mar 27, 2017 30.13 30.26 29.80 30.13 208,079 -0.30(-0.98%)
Mar 24, 2017 30.56 30.82 30.35 30.43 251,058 -0.09(-0.28%)
Mar 23, 2017 30.18 30.60 30.05 30.52 226,558 +0.38(+1.27%)
Mar 22, 2017 30.52 30.56 29.92 30.13 287,675 -0.38(-1.26%)
Mar 21, 2017 31.50 31.56 30.41 30.52 295,196 -0.90(-2.85%)
Mar 20, 2017 31.46 31.63 31.11 31.41 158,519 -0.04(-0.14%)
Mar 17, 2017 31.50 31.52 31.03 31.46 854,039 +0.00(+0.00%)
Mar 16, 2017 31.54 31.67 31.37 31.46 234,588 +0.00(+0.00%)
Mar 15, 2017 31.16 31.63 31.11 31.46 665,474 +0.43(+1.39%)
Mar 14, 2017 30.90 31.11 30.90 31.03 220,447 -0.13(-0.41%)
Mar 13, 2017 31.32 30.86 31.15 184,237 +0.30(+0.96%)
Mar 10, 2017 31.03 31.07 30.30 30.86 323,278 +0.25(+0.83%)
Mar 09, 2017 30.77 30.86 30.47 30.60 218,355 -0.08(-0.28%)
Mar 08, 2017 31.19 31.41 30.69 30.69 271,300 -0.51(-1.63%)
Mar 07, 2017 31.07 31.28 30.94 31.19 158,831 +0.04(+0.14%)
Mar 06, 2017 31.15 31.34 30.98 31.15 118,410 -0.21(-0.68%)
Mar 03, 2017 31.24 31.45 30.98 31.36 183,482 +0.17(+0.54%)
Mar 02, 2017 31.70 31.75 31.07 31.19 144,245 -0.51(-1.60%)
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.