Skip to main content

Hillenbrand Inc (NY: HI )

28.25 +0.81 (+2.97%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 49.17 49.64 49.02 49.44 182,986 +0.18(+0.37%)
Dec 30, 2021 50.59 51.20 49.15 49.26 239,599 -1.24(-2.45%)
Dec 29, 2021 50.29 51.07 50.07 50.49 235,912 +0.16(+0.32%)
Dec 28, 2021 50.66 51.49 50.29 50.33 503,256 -0.35(-0.69%)
Dec 27, 2021 50.11 50.81 49.84 50.68 308,044 +0.86(+1.72%)
Dec 23, 2021 49.22 50.08 48.97 49.83 537,154 +0.92(+1.89%)
Dec 22, 2021 47.73 48.91 47.63 48.90 327,404 +1.23(+2.57%)
Dec 21, 2021 46.44 47.68 46.19 47.68 352,823 +1.61(+3.49%)
Dec 20, 2021 46.44 46.58 45.22 46.07 537,058 -1.05(-2.22%)
Dec 17, 2021 46.31 47.65 45.98 47.12 1,615,240 +0.81(+1.75%)
Dec 16, 2021 46.96 47.36 46.14 46.31 361,609 -0.33(-0.70%)
Dec 15, 2021 46.20 46.77 45.48 46.63 503,852 +0.34(+0.74%)
Dec 14, 2021 46.67 47.33 46.29 46.29 588,899 -0.45(-0.97%)
Dec 13, 2021 47.58 47.69 46.55 46.75 311,466 -0.85(-1.79%)
Dec 10, 2021 47.66 48.22 47.33 47.60 243,820 +0.00(+0.00%)
Dec 09, 2021 47.04 47.85 47.04 47.60 298,811 -0.12(-0.26%)
Dec 08, 2021 47.54 48.34 47.36 47.72 417,567 +0.19(+0.40%)
Dec 07, 2021 47.81 47.86 47.07 47.53 621,262 +0.95(+2.03%)
Dec 06, 2021 45.89 47.09 45.49 46.59 481,135 +1.56(+3.47%)
Dec 03, 2021 44.64 45.23 43.96 45.02 362,876 +0.80(+1.80%)
Dec 02, 2021 42.91 44.57 42.87 44.23 217,040 +1.69(+3.96%)
Dec 01, 2021 43.34 44.10 42.54 42.54 418,493 +0.32(+0.76%)
Nov 30, 2021 42.69 43.14 42.14 42.22 513,263 -1.02(-2.36%)
Nov 29, 2021 44.56 44.72 43.02 43.24 301,126 -0.56(-1.28%)
Nov 26, 2021 44.15 44.15 42.71 43.80 265,838 -1.89(-4.14%)
Nov 24, 2021 46.32 46.44 45.69 45.70 199,534 -0.99(-2.13%)
Nov 23, 2021 47.17 47.70 46.67 46.69 349,757 -0.38(-0.80%)
Nov 22, 2021 46.63 48.12 46.59 47.07 380,958 +0.70(+1.51%)
Nov 19, 2021 45.74 46.54 45.14 46.37 630,325 +0.45(+0.99%)
Nov 18, 2021 45.64 46.00 43.60 45.91 556,599 +0.38(+0.83%)
Nov 17, 2021 45.52 45.76 45.09 45.53 333,854 -0.15(-0.33%)
Nov 16, 2021 45.96 45.98 45.38 45.69 578,312 -0.28(-0.62%)
Nov 15, 2021 47.18 47.18 45.74 45.97 308,244 -0.90(-1.92%)
Nov 12, 2021 47.33 47.48 46.84 46.87 303,657 -0.46(-0.98%)
Nov 11, 2021 47.57 47.90 47.27 47.33 285,702 -0.16(-0.34%)
Nov 10, 2021 46.95 47.51 47.49 306,491 +0.58(+1.23%)
Nov 09, 2021 46.52 47.15 46.39 46.92 204,135 +0.27(+0.57%)
Nov 08, 2021 46.95 47.21 46.40 46.65 233,719 +0.21(+0.45%)
Nov 05, 2021 45.75 46.97 45.75 46.44 280,051 +1.23(+2.72%)
Nov 04, 2021 44.96 45.43 44.84 45.21 338,378 +0.42(+0.93%)
Nov 03, 2021 43.33 45.14 43.33 44.80 374,620 +1.18(+2.71%)
Nov 02, 2021 44.62 44.71 43.56 43.61 257,682 -1.00(-2.25%)
Nov 01, 2021 43.17 44.76 42.87 44.62 402,661 +1.58(+3.67%)
Oct 29, 2021 42.74 43.34 42.38 43.04 269,769 +0.42(+0.98%)
Oct 28, 2021 41.64 42.67 41.56 42.62 167,391 +1.15(+2.76%)
Oct 27, 2021 42.64 42.69 41.45 41.47 204,870 -1.26(-2.95%)
Oct 26, 2021 42.73 42.73 327,619 +0.08(+0.18%)
Oct 25, 2021 42.46 42.82 42.26 42.66 210,133 +0.11(+0.27%)
Oct 22, 2021 43.25 43.46 42.53 42.54 252,787 -0.56(-1.30%)
Oct 21, 2021 42.81 43.18 42.65 43.10 179,956 +0.11(+0.26%)
Oct 20, 2021 42.47 43.06 42.29 42.99 169,455 +0.52(+1.23%)
Oct 19, 2021 42.60 42.77 42.21 42.47 186,776 +0.22(+0.52%)
Oct 18, 2021 42.77 42.91 42.15 42.25 252,611 -0.84(-1.96%)
Oct 15, 2021 44.26 44.26 43.09 43.09 298,222 -0.46(-1.06%)
Oct 14, 2021 43.40 43.91 43.19 43.56 249,414 +0.45(+1.05%)
Oct 13, 2021 43.30 43.44 42.72 43.10 292,724 -0.16(-0.37%)
Oct 12, 2021 42.58 43.31 42.48 43.26 299,030 +0.76(+1.78%)
Oct 11, 2021 42.95 43.14 42.43 42.51 216,362 -0.21(-0.49%)
Oct 08, 2021 42.12 42.91 41.93 42.71 184,025 +0.57(+1.35%)
Oct 07, 2021 41.77 42.59 41.77 42.15 205,119 +0.58(+1.39%)
Oct 06, 2021 41.70 41.95 40.73 41.57 258,335 -0.53(-1.26%)
Oct 05, 2021 42.18 42.42 41.65 42.10 361,308 -0.01(-0.02%)
Oct 04, 2021 41.63 42.33 41.63 42.11 331,873 +0.56(+1.34%)
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.