Skip to main content

Hillenbrand Inc (NY: HI )

27.39 -0.17 (-0.62%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.12 44.16 43.59 43.74 349,010 -0.20(-0.45%)
Aug 30, 2021 43.80 44.12 43.25 43.94 249,768 +0.41(+0.93%)
Aug 27, 2021 42.81 43.78 42.74 43.53 336,303 +1.13(+2.67%)
Aug 26, 2021 42.28 42.49 41.91 42.40 269,492 -0.14(-0.33%)
Aug 25, 2021 42.40 42.88 42.25 42.54 226,511 +0.14(+0.33%)
Aug 24, 2021 42.03 42.53 41.90 42.40 236,609 +0.60(+1.44%)
Aug 23, 2021 41.53 41.88 41.37 41.80 268,422 +0.26(+0.64%)
Aug 20, 2021 41.24 41.72 40.94 41.53 542,601 +0.30(+0.73%)
Aug 19, 2021 40.52 41.30 40.52 41.23 491,264 +0.12(+0.30%)
Aug 18, 2021 41.24 41.76 40.52 41.11 593,976 -0.19(-0.46%)
Aug 17, 2021 41.10 41.56 40.61 41.30 508,867 -0.44(-1.06%)
Aug 16, 2021 41.07 42.07 40.57 41.74 465,469 +0.49(+1.19%)
Aug 13, 2021 41.63 41.82 40.51 41.25 561,115 -0.38(-0.91%)
Aug 12, 2021 43.06 43.06 41.47 41.63 261,008 -1.53(-3.54%)
Aug 11, 2021 42.76 43.16 41.85 43.15 490,865 +0.67(+1.57%)
Aug 10, 2021 41.20 42.60 41.12 42.49 354,871 +1.34(+3.25%)
Aug 09, 2021 42.68 45.60 39.98 41.15 934,079 -1.75(-4.09%)
Aug 06, 2021 43.08 43.22 42.24 42.90 308,416 +0.39(+0.91%)
Aug 05, 2021 42.16 43.22 41.81 42.51 313,217 +1.24(+3.01%)
Aug 04, 2021 41.69 41.98 41.22 41.27 202,838 -0.94(-2.23%)
Aug 03, 2021 41.99 42.43 41.31 42.21 388,218 +0.28(+0.67%)
Aug 02, 2021 42.92 43.72 41.84 41.93 270,927 -0.75(-1.77%)
Jul 30, 2021 42.94 43.32 42.36 42.68 341,676 -0.25(-0.59%)
Jul 29, 2021 43.11 43.72 42.78 42.94 338,374 +0.20(+0.46%)
Jul 28, 2021 42.45 43.06 41.81 42.74 236,191 +0.60(+1.43%)
Jul 27, 2021 41.76 42.15 41.44 42.14 346,092 -0.08(-0.18%)
Jul 26, 2021 42.24 42.59 41.84 42.21 319,868 +0.31(+0.74%)
Jul 23, 2021 41.83 42.03 41.41 41.90 233,714 +0.32(+0.77%)
Jul 22, 2021 42.18 42.53 41.49 41.58 336,677 -0.88(-2.06%)
Jul 21, 2021 42.36 42.96 42.24 42.46 256,411 +0.47(+1.12%)
Jul 20, 2021 40.51 42.40 40.41 41.99 540,673 +1.57(+3.89%)
Jul 19, 2021 40.07 41.19 39.82 40.41 526,931 -0.61(-1.49%)
Jul 16, 2021 41.46 41.49 40.95 41.02 520,110 -0.06(-0.14%)
Jul 15, 2021 40.74 41.41 40.70 41.08 331,741 +0.01(+0.02%)
Jul 14, 2021 41.52 41.68 40.87 41.07 323,837 -0.17(-0.41%)
Jul 13, 2021 42.16 42.59 41.21 41.24 420,854 -1.34(-3.14%)
Jul 12, 2021 41.61 42.65 41.61 42.58 296,523 +0.57(+1.37%)
Jul 09, 2021 41.58 42.34 41.14 42.00 273,593 +1.06(+2.58%)
Jul 08, 2021 40.17 41.27 39.88 40.95 452,231 -0.08(-0.21%)
Jul 07, 2021 40.62 41.43 40.46 41.03 390,615 +0.20(+0.48%)
Jul 06, 2021 41.39 41.39 40.18 40.84 302,641 -0.53(-1.28%)
Jul 02, 2021 41.83 41.83 41.35 41.36 191,108 -0.50(-1.19%)
Jul 01, 2021 42.00 42.24 41.70 41.86 272,762 +0.33(+0.79%)
Jun 30, 2021 40.75 41.66 40.70 41.53 286,746 +0.65(+1.59%)
Jun 29, 2021 40.66 41.19 40.66 40.88 296,343 +0.32(+0.79%)
Jun 28, 2021 40.89 40.89 40.15 40.56 309,459 -0.22(-0.53%)
Jun 25, 2021 41.25 41.79 40.70 40.78 2,266,351 -0.27(-0.67%)
Jun 24, 2021 40.65 41.27 39.87 41.05 556,952 +0.59(+1.47%)
Jun 23, 2021 40.56 41.11 40.35 40.46 992,769 -0.25(-0.62%)
Jun 22, 2021 40.23 40.90 39.55 40.71 351,162 +0.32(+0.79%)
Jun 21, 2021 39.21 40.46 39.13 40.39 559,281 +1.71(+4.43%)
Jun 18, 2021 38.78 39.31 38.50 38.68 1,373,788 -0.98(-2.47%)
Jun 17, 2021 41.02 41.05 39.08 39.66 415,314 -1.39(-3.40%)
Jun 16, 2021 41.63 41.63 40.91 41.05 448,165 -1.24(-2.94%)
Jun 15, 2021 41.99 42.30 41.61 42.30 350,379 +0.59(+1.41%)
Jun 14, 2021 42.61 42.81 41.15 41.71 583,463 -0.93(-2.18%)
Jun 11, 2021 42.56 42.94 42.21 42.64 218,034 +0.38(+0.89%)
Jun 10, 2021 42.95 43.10 42.17 42.26 370,904 -0.52(-1.21%)
Jun 09, 2021 42.94 43.18 42.59 42.78 485,117 -0.21(-0.48%)
Jun 08, 2021 42.51 43.28 42.14 42.98 420,313 +0.32(+0.75%)
Jun 07, 2021 43.04 43.04 42.58 42.66 297,911 -0.22(-0.50%)
Jun 04, 2021 42.68 43.07 42.34 42.88 313,247 +0.30(+0.70%)
Jun 03, 2021 42.34 42.62 41.66 42.58 412,568 +0.11(+0.26%)
Jun 02, 2021 43.48 43.68 42.27 42.47 430,832 -1.37(-3.12%)
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.