Skip to main content

Hillenbrand Inc (NY: HI )

28.21 +0.77 (+2.81%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.89 30.89 29.93 30.03 1,028,768 -0.86(-2.77%)
Jul 30, 2019 30.30 30.89 29.88 30.88 909,087 +0.48(+1.58%)
Jul 29, 2019 30.98 31.00 30.32 30.40 709,874 -0.46(-1.50%)
Jul 26, 2019 31.32 31.61 30.86 30.86 670,982 -0.42(-1.34%)
Jul 25, 2019 31.67 31.91 31.18 31.28 581,616 -0.24(-0.76%)
Jul 24, 2019 30.71 31.70 30.54 31.52 872,752 +0.68(+2.20%)
Jul 23, 2019 30.79 30.85 30.21 30.85 876,522 +0.30(+0.99%)
Jul 22, 2019 30.60 30.71 30.23 30.54 957,229 -0.01(-0.03%)
Jul 19, 2019 30.92 31.21 30.43 30.55 1,190,938 -0.36(-1.15%)
Jul 18, 2019 31.42 31.46 30.70 30.91 1,073,467 -0.54(-1.73%)
Jul 17, 2019 33.11 33.11 31.31 31.45 1,474,463 -1.67(-5.03%)
Jul 16, 2019 32.42 33.36 32.04 33.12 1,513,842 +0.69(+2.12%)
Jul 15, 2019 30.99 32.57 30.79 32.43 2,602,226 +2.25(+7.44%)
Jul 12, 2019 30.08 31.52 30.02 30.19 4,780,246 -4.46(-12.86%)
Jul 11, 2019 35.03 35.25 34.41 34.64 231,459 -0.33(-0.94%)
Jul 10, 2019 35.13 35.40 34.91 34.97 165,575 +0.04(+0.13%)
Jul 09, 2019 34.97 35.28 34.70 34.93 200,690 -0.25(-0.71%)
Jul 08, 2019 35.53 35.58 35.03 35.18 560,930 -0.45(-1.28%)
Jul 05, 2019 35.32 35.65 34.82 35.63 117,365 +0.07(+0.20%)
Jul 03, 2019 35.29 35.58 35.27 35.56 73,269 +0.35(+0.99%)
Jul 02, 2019 34.98 35.40 34.90 35.21 247,298 -0.16(-0.45%)
Jul 01, 2019 35.65 35.89 35.15 35.37 496,018 +0.11(+0.30%)
Jun 28, 2019 35.07 35.59 35.07 35.27 1,272,510 +0.30(+0.87%)
Jun 27, 2019 34.29 35.03 34.27 34.96 635,657 +0.66(+1.92%)
Jun 26, 2019 34.60 34.74 33.99 34.30 537,918 -0.20(-0.59%)
Jun 25, 2019 34.16 34.78 34.16 34.51 404,883 +0.35(+1.02%)
Jun 24, 2019 34.71 34.95 34.16 34.16 451,670 -0.55(-1.59%)
Jun 21, 2019 34.64 35.20 34.45 34.71 707,561 -0.14(-0.41%)
Jun 20, 2019 34.81 34.94 34.58 34.86 233,744 +0.41(+1.19%)
Jun 19, 2019 34.41 34.60 34.21 34.45 256,120 +0.04(+0.13%)
Jun 18, 2019 34.14 34.77 34.00 34.40 680,779 +0.47(+1.39%)
Jun 17, 2019 34.24 34.33 33.88 33.93 227,530 -0.29(-0.83%)
Jun 14, 2019 34.65 34.66 34.13 34.21 196,245 -0.57(-1.64%)
Jun 13, 2019 34.69 34.95 34.52 34.78 197,408 +0.29(+0.83%)
Jun 12, 2019 34.41 34.53 34.12 34.50 201,922 -0.01(-0.03%)
Jun 11, 2019 35.11 35.44 34.42 34.51 247,400 -0.29(-0.84%)
Jun 10, 2019 34.53 34.99 34.48 34.80 159,447 +0.47(+1.37%)
Jun 07, 2019 34.49 34.79 34.24 34.33 146,544 -0.02(-0.05%)
Jun 06, 2019 33.92 34.50 33.80 34.35 210,954 +0.33(+0.96%)
Jun 05, 2019 34.48 34.48 33.77 34.02 185,606 -0.48(-1.39%)
Jun 04, 2019 33.84 34.50 33.84 34.50 228,435 +1.09(+3.26%)
Jun 03, 2019 32.94 33.57 32.69 33.41 428,309 +0.41(+1.24%)
May 31, 2019 32.68 33.18 32.68 33.00 270,413 -0.14(-0.43%)
May 30, 2019 32.97 33.25 32.95 33.14 199,682 +0.35(+1.05%)
May 29, 2019 32.65 32.91 32.36 32.80 514,797 -0.01(-0.03%)
May 28, 2019 33.33 33.36 32.79 32.81 228,676 -0.42(-1.25%)
May 24, 2019 33.60 33.66 32.89 33.22 194,377 -0.11(-0.32%)
May 23, 2019 33.95 34.23 33.04 33.33 375,240 -1.09(-3.17%)
May 22, 2019 34.61 34.82 34.41 34.42 141,011 -0.28(-0.82%)
May 21, 2019 34.67 34.87 34.48 34.70 416,544 +0.17(+0.49%)
May 20, 2019 34.15 34.84 34.14 34.53 156,048 +0.04(+0.13%)
May 17, 2019 34.64 34.96 34.38 34.49 230,364 -0.56(-1.59%)
May 16, 2019 35.80 35.90 34.84 35.05 384,493 +0.64(+1.85%)
May 15, 2019 33.98 34.59 33.87 34.41 356,998 +0.14(+0.41%)
May 14, 2019 33.83 34.44 33.83 34.27 207,104 +0.36(+1.07%)
May 13, 2019 34.35 34.57 33.83 33.91 221,842 -1.17(-3.34%)
May 10, 2019 35.13 35.17 34.45 35.08 279,776 -0.20(-0.55%)
May 09, 2019 34.99 35.46 34.66 35.27 226,535 -0.03(-0.08%)
May 08, 2019 35.50 35.74 35.19 35.30 311,466 -0.18(-0.50%)
May 07, 2019 36.42 36.65 35.16 35.47 257,461 -1.53(-4.14%)
May 06, 2019 36.30 37.12 36.17 37.01 223,854 +0.06(+0.17%)
May 03, 2019 36.14 37.11 36.14 36.95 222,354 +1.01(+2.81%)
May 02, 2019 37.09 37.11 34.93 35.94 364,961 -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.