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 31, 2019 30.91 30.91 29.94 30.04 1,028,270 -0.86(-2.77%)
Jul 30, 2019 30.32 30.91 29.89 30.90 908,646 +0.48(+1.58%)
Jul 29, 2019 30.99 31.01 30.33 30.41 709,530 -0.46(-1.50%)
Jul 26, 2019 31.33 31.63 30.88 30.88 670,657 -0.42(-1.34%)
Jul 25, 2019 31.68 31.92 31.19 31.30 581,334 -0.24(-0.76%)
Jul 24, 2019 30.73 31.72 30.56 31.54 872,328 +0.68(+2.20%)
Jul 23, 2019 30.81 30.86 30.23 30.86 876,097 +0.30(+0.99%)
Jul 22, 2019 30.62 30.73 30.25 30.56 956,765 -0.01(-0.03%)
Jul 19, 2019 30.93 31.23 30.44 30.57 1,190,360 -0.36(-1.15%)
Jul 18, 2019 31.43 31.47 30.72 30.92 1,072,947 -0.54(-1.73%)
Jul 17, 2019 33.13 33.13 31.32 31.47 1,473,747 -1.67(-5.03%)
Jul 16, 2019 32.44 33.38 32.06 33.13 1,513,108 +0.69(+2.12%)
Jul 15, 2019 31.00 32.59 30.81 32.45 2,600,964 +2.25(+7.44%)
Jul 12, 2019 30.09 31.54 30.03 30.20 4,777,928 -4.46(-12.86%)
Jul 11, 2019 35.04 35.27 34.43 34.66 231,347 -0.33(-0.94%)
Jul 10, 2019 35.15 35.42 34.93 34.99 165,495 +0.04(+0.13%)
Jul 09, 2019 34.99 35.30 34.72 34.94 200,592 -0.25(-0.71%)
Jul 08, 2019 35.55 35.60 35.05 35.19 560,658 -0.45(-1.28%)
Jul 05, 2019 35.34 35.67 34.84 35.65 117,308 +0.07(+0.20%)
Jul 03, 2019 35.31 35.60 35.28 35.58 73,233 +0.35(+0.99%)
Jul 02, 2019 35.00 35.42 34.92 35.23 247,178 -0.16(-0.45%)
Jul 01, 2019 35.67 35.91 35.17 35.39 495,778 +0.11(+0.30%)
Jun 28, 2019 35.09 35.60 35.09 35.28 1,271,893 +0.30(+0.87%)
Jun 27, 2019 34.31 35.04 34.28 34.98 635,349 +0.66(+1.92%)
Jun 26, 2019 34.61 34.76 34.01 34.32 537,657 -0.21(-0.59%)
Jun 25, 2019 34.18 34.80 34.18 34.53 404,686 +0.35(+1.02%)
Jun 24, 2019 34.73 34.96 34.18 34.18 451,451 -0.55(-1.59%)
Jun 21, 2019 34.66 35.22 34.46 34.73 707,218 -0.14(-0.41%)
Jun 20, 2019 34.83 34.95 34.60 34.87 233,630 +0.41(+1.19%)
Jun 19, 2019 34.43 34.61 34.23 34.46 255,995 +0.04(+0.13%)
Jun 18, 2019 34.16 34.79 34.02 34.42 680,449 +0.47(+1.39%)
Jun 17, 2019 34.26 34.35 33.90 33.95 227,420 -0.29(-0.83%)
Jun 14, 2019 34.67 34.68 34.14 34.23 196,150 -0.57(-1.64%)
Jun 13, 2019 34.70 34.96 34.53 34.80 197,312 +0.29(+0.83%)
Jun 12, 2019 34.43 34.54 34.13 34.52 201,824 -0.01(-0.03%)
Jun 11, 2019 35.13 35.46 34.44 34.53 247,280 -0.29(-0.84%)
Jun 10, 2019 34.54 35.00 34.50 34.82 159,370 +0.47(+1.37%)
Jun 07, 2019 34.51 34.80 34.26 34.35 146,473 -0.02(-0.05%)
Jun 06, 2019 33.94 34.51 33.82 34.37 210,852 +0.33(+0.96%)
Jun 05, 2019 34.50 34.50 33.79 34.04 185,516 -0.48(-1.39%)
Jun 04, 2019 33.86 34.52 33.86 34.52 228,324 +1.09(+3.26%)
Jun 03, 2019 32.96 33.59 32.71 33.43 428,102 +0.41(+1.24%)
May 31, 2019 32.70 33.19 32.70 33.02 270,282 -0.14(-0.43%)
May 30, 2019 32.99 33.27 32.96 33.16 199,585 +0.35(+1.05%)
May 29, 2019 32.66 32.93 32.38 32.81 514,548 -0.01(-0.03%)
May 28, 2019 33.35 33.37 32.80 32.82 228,565 -0.42(-1.25%)
May 24, 2019 33.62 33.67 32.90 33.24 194,282 -0.11(-0.32%)
May 23, 2019 33.97 34.25 33.05 33.35 375,058 -1.09(-3.17%)
May 22, 2019 34.63 34.84 34.43 34.44 140,943 -0.28(-0.82%)
May 21, 2019 34.68 34.89 34.49 34.72 416,342 +0.17(+0.49%)
May 20, 2019 34.17 34.85 34.15 34.55 155,973 +0.04(+0.13%)
May 17, 2019 34.66 34.97 34.40 34.51 230,252 -0.56(-1.59%)
May 16, 2019 35.82 35.92 34.85 35.07 384,306 +0.64(+1.85%)
May 15, 2019 33.99 34.60 33.89 34.43 356,825 +0.14(+0.41%)
May 14, 2019 33.85 34.45 33.84 34.29 207,004 +0.36(+1.07%)
May 13, 2019 34.37 34.59 33.85 33.92 221,734 -1.17(-3.34%)
May 10, 2019 35.15 35.19 34.46 35.09 279,640 -0.20(-0.55%)
May 09, 2019 35.00 35.47 34.68 35.29 226,425 -0.03(-0.08%)
May 08, 2019 35.52 35.76 35.21 35.31 311,315 -0.18(-0.50%)
May 07, 2019 36.44 36.67 35.18 35.49 257,336 -1.53(-4.14%)
May 06, 2019 36.32 37.14 36.19 37.03 223,745 +0.06(+0.17%)
May 03, 2019 36.16 37.12 36.16 36.96 222,246 +1.01(+2.81%)
May 02, 2019 37.11 37.12 34.95 35.95 364,784 -1.76(-4.68%)
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.