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 (%)
Aug 31, 2018 44.94 44.94 44.94 0 +0.18(+0.39%)
Aug 30, 2018 44.73 45.03 44.46 44.77 147,932 +0.00(+0.00%)
Aug 29, 2018 44.77 44.99 44.46 44.77 216,557 +0.09(+0.20%)
Aug 28, 2018 45.21 45.25 44.59 44.68 164,386 -0.48(-1.07%)
Aug 27, 2018 45.47 45.60 44.99 45.16 152,669 +0.00(+0.00%)
Aug 24, 2018 44.90 45.25 44.83 45.16 181,863 +0.31(+0.69%)
Aug 23, 2018 45.03 45.30 44.55 44.86 247,610 -0.35(-0.78%)
Aug 22, 2018 45.47 45.60 44.90 45.21 228,491 -1.10(-2.37%)
Aug 21, 2018 45.78 46.57 45.60 46.31 463,178 +0.62(+1.35%)
Aug 20, 2018 45.82 46.13 45.60 45.69 237,152 +0.00(+0.00%)
Aug 17, 2018 45.52 45.80 45.52 45.69 559,018 +0.09(+0.19%)
Aug 16, 2018 45.65 45.96 45.43 45.60 278,531 +0.18(+0.39%)
Aug 15, 2018 45.74 45.74 45.14 45.43 235,214 -0.53(-1.15%)
Aug 14, 2018 45.60 46.31 45.56 45.96 212,254 +0.48(+1.06%)
Aug 13, 2018 45.56 46.09 45.12 45.47 178,883 -0.09(-0.19%)
Aug 10, 2018 45.38 46.09 45.34 45.56 182,432 -0.18(-0.38%)
Aug 09, 2018 45.78 46.09 45.67 45.74 124,875 -0.09(-0.19%)
Aug 08, 2018 45.82 45.96 45.52 45.82 244,428 -0.04(-0.10%)
Aug 07, 2018 45.78 46.31 45.47 45.87 221,775 +0.18(+0.38%)
Aug 06, 2018 45.91 46.26 45.47 45.69 325,300 -0.18(-0.38%)
Aug 03, 2018 46.09 46.28 45.60 45.87 277,688 +0.00(+0.00%)
Aug 02, 2018 45.69 46.39 44.59 45.87 1,176,254 +2.20(+5.03%)
Aug 01, 2018 44.11 44.20 43.10 43.67 251,369 -0.44(-1.00%)
Jul 31, 2018 43.14 44.29 43.10 44.11 313,951 +1.19(+2.76%)
Jul 30, 2018 43.36 43.69 42.88 42.92 174,817 -0.40(-0.91%)
Jul 27, 2018 44.15 44.29 43.21 43.32 364,409 -0.62(-1.40%)
Jul 26, 2018 43.54 44.31 43.54 43.93 192,748 +0.40(+0.91%)
Jul 25, 2018 43.19 43.56 43.06 43.54 186,326 +0.26(+0.61%)
Jul 24, 2018 43.71 43.71 43.01 43.28 326,402 -0.04(-0.10%)
Jul 23, 2018 43.32 43.67 43.10 43.32 157,771 -0.22(-0.50%)
Jul 20, 2018 43.49 44.07 43.41 43.54 139,061 +0.04(+0.10%)
Jul 19, 2018 43.14 43.58 43.01 43.49 146,414 +0.18(+0.41%)
Jul 18, 2018 43.36 43.68 43.14 43.32 207,961 -0.04(-0.10%)
Jul 17, 2018 42.75 43.38 42.75 43.36 161,991 +0.53(+1.23%)
Jul 16, 2018 43.41 43.45 42.62 42.84 174,231 -0.44(-1.02%)
Jul 13, 2018 42.97 43.36 42.97 43.28 230,354 +0.31(+0.72%)
Jul 12, 2018 42.84 43.10 42.29 42.97 143,106 +0.44(+1.03%)
Jul 11, 2018 40.42 42.75 40.42 42.53 225,812 +0.13(+0.31%)
Jul 10, 2018 42.66 42.79 41.96 42.40 162,028 -0.13(-0.31%)
Jul 09, 2018 42.44 42.62 42.35 42.53 235,580 +0.31(+0.73%)
Jul 06, 2018 42.18 42.54 41.87 42.22 141,710 +0.09(+0.21%)
Jul 05, 2018 41.87 42.22 41.39 42.13 161,884 +0.48(+1.16%)
Jul 03, 2018 41.65 41.65 41.65 0 -0.26(-0.63%)
Jul 02, 2018 41.12 41.91 41.03 41.91 268,278 +0.48(+1.17%)
Jun 29, 2018 41.34 41.69 41.17 41.43 287,336 +0.31(+0.75%)
Jun 28, 2018 41.47 41.56 40.64 41.12 174,127 -0.40(-0.95%)
Jun 27, 2018 41.83 42.13 41.52 41.52 180,803 -0.22(-0.53%)
Jun 26, 2018 41.61 42.09 41.52 41.74 168,440 +0.13(+0.32%)
Jun 25, 2018 41.56 41.96 41.39 41.61 355,861 -0.04(-0.11%)
Jun 22, 2018 41.96 42.05 41.43 41.65 651,075 +0.00(+0.00%)
Jun 21, 2018 41.96 42.09 41.19 41.65 204,996 -0.40(-0.94%)
Jun 20, 2018 41.65 42.05 41.34 42.05 198,129 +0.57(+1.38%)
Jun 19, 2018 40.95 41.52 40.51 41.47 217,882 +0.22(+0.53%)
Jun 18, 2018 40.46 41.30 40.20 41.25 291,446 +0.70(+1.73%)
Jun 15, 2018 40.86 40.33 40.55 674,664 -0.31(-0.75%)
Jun 14, 2018 40.99 41.12 40.40 40.86 265,690 +0.05(+0.12%)
Jun 13, 2018 41.33 41.42 40.76 40.81 240,064 -0.52(-1.27%)
Jun 12, 2018 41.73 41.73 40.94 41.33 205,015 -0.31(-0.74%)
Jun 11, 2018 41.64 41.90 41.38 41.64 209,505 -0.04(-0.10%)
Jun 08, 2018 41.51 41.86 41.42 41.68 222,543 +0.13(+0.32%)
Jun 07, 2018 41.51 41.73 41.29 41.55 306,907 +0.13(+0.32%)
Jun 06, 2018 41.55 41.20 41.42 215,992 -0.04(-0.11%)
Jun 05, 2018 41.51 41.68 40.96 41.46 316,170 +0.00(+0.00%)
Jun 04, 2018 41.25 41.60 41.25 41.46 367,431 +0.48(+1.17%)
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.