Skip to main content

Hillenbrand Inc (NY: HI )

49.86 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.08 31.29 30.87 31.17 320,765 +0.04(+0.14%)
Jan 30, 2017 31.68 31.68 31.08 31.12 253,361 -0.72(-2.28%)
Jan 27, 2017 31.93 31.98 31.68 31.85 171,394 +0.00(+0.00%)
Jan 26, 2017 32.36 32.51 31.63 31.85 217,192 -0.60(-1.84%)
Jan 25, 2017 32.27 32.74 32.15 32.44 378,168 +0.47(+1.47%)
Jan 24, 2017 31.68 32.10 31.46 31.98 247,394 +0.47(+1.49%)
Jan 23, 2017 31.85 31.89 31.29 31.51 261,902 -0.30(-0.94%)
Jan 20, 2017 31.89 32.08 31.68 31.81 250,287 -0.09(-0.27%)
Jan 19, 2017 32.36 32.53 31.76 31.89 311,400 -0.51(-1.58%)
Jan 18, 2017 32.27 32.44 32.19 32.40 143,745 +0.26(+0.80%)
Jan 17, 2017 32.36 32.40 32.02 32.15 210,873 -0.47(-1.44%)
Jan 13, 2017 32.62 32.62 32.62 0 +0.17(+0.53%)
Jan 12, 2017 32.70 32.70 32.06 32.44 237,260 -0.26(-0.78%)
Jan 11, 2017 32.66 32.72 32.32 32.70 294,619 +0.13(+0.39%)
Jan 10, 2017 32.53 32.74 32.30 32.57 288,295 +0.17(+0.53%)
Jan 09, 2017 32.70 32.87 32.27 32.40 576,396 -0.38(-1.17%)
Jan 06, 2017 33.04 33.04 32.57 32.79 375,209 -0.09(-0.26%)
Jan 05, 2017 32.91 33.26 32.74 32.87 412,580 -0.09(-0.26%)
Jan 04, 2017 32.79 33.00 32.57 32.96 323,115 +0.38(+1.18%)
Jan 03, 2017 32.83 32.91 32.27 32.57 454,187 -0.13(-0.39%)
Dec 30, 2016 32.70 32.70 32.70 0 +0.17(+0.52%)
Dec 29, 2016 32.66 32.83 32.40 32.53 121,902 +0.00(+0.00%)
Dec 28, 2016 32.70 32.74 32.44 32.53 197,722 -0.13(-0.39%)
Dec 27, 2016 32.62 32.83 32.53 32.66 151,388 +0.04(+0.13%)
Dec 23, 2016 32.62 32.62 32.62 0 +0.21(+0.66%)
Dec 22, 2016 32.57 32.79 32.40 32.40 206,353 -0.17(-0.52%)
Dec 21, 2016 32.70 33.00 32.40 32.57 466,080 -0.04(-0.13%)
Dec 20, 2016 32.53 32.70 32.36 32.62 385,193 +0.30(+0.92%)
Dec 19, 2016 31.72 32.44 31.72 32.32 384,097 +0.64(+2.02%)
Dec 16, 2016 32.15 32.53 31.29 31.68 1,257,487 -0.38(-1.20%)
Dec 15, 2016 31.68 32.32 31.55 32.06 295,667 +0.43(+1.35%)
Dec 14, 2016 32.02 32.19 31.46 31.63 398,954 -0.38(-1.19%)
Dec 13, 2016 31.63 32.06 31.46 32.01 364,006 +0.68(+2.16%)
Dec 12, 2016 31.59 31.97 31.08 31.34 283,276 -0.38(-1.20%)
Dec 09, 2016 31.80 31.89 31.51 31.72 449,367 +0.04(+0.13%)
Dec 08, 2016 31.17 31.68 31.00 31.68 358,655 +0.55(+1.77%)
Dec 07, 2016 29.98 31.29 29.89 31.12 438,616 +0.93(+3.09%)
Dec 06, 2016 30.15 30.34 30.02 30.19 388,760 +0.04(+0.14%)
Dec 05, 2016 30.06 30.23 29.94 30.15 278,039 +0.34(+1.14%)
Dec 02, 2016 29.72 29.98 29.60 29.81 571,400 +0.21(+0.72%)
Dec 01, 2016 29.81 30.15 29.60 29.60 357,148 -0.08(-0.29%)
Nov 30, 2016 30.28 30.36 29.58 29.68 356,991 -0.34(-1.13%)
Nov 29, 2016 30.66 30.66 29.94 30.02 354,204 -0.51(-1.67%)
Nov 28, 2016 30.53 30.91 30.28 30.53 370,716 -0.21(-0.69%)
Nov 25, 2016 30.78 30.83 30.61 30.74 127,157 +0.04(+0.14%)
Nov 23, 2016 30.70 30.70 30.70 0 +0.13(+0.42%)
Nov 22, 2016 29.77 30.74 29.77 30.57 594,246 +0.81(+2.71%)
Nov 21, 2016 29.47 30.19 29.39 29.77 813,565 +0.17(+0.57%)
Nov 18, 2016 28.96 29.60 28.45 29.60 329,208 +0.81(+2.80%)
Nov 17, 2016 28.49 29.60 28.66 28.79 498,382 +0.30(+1.04%)
Nov 16, 2016 28.03 28.49 27.65 28.49 446,560 +0.47(+1.66%)
Nov 15, 2016 28.03 28.28 27.35 28.03 237,805 -0.21(-0.75%)
Nov 14, 2016 29.22 29.22 27.86 28.24 420,386 -1.10(-3.76%)
Nov 11, 2016 28.66 29.60 28.43 29.34 502,610 +0.89(+3.13%)
Nov 10, 2016 27.27 28.45 27.27 28.45 489,736 +1.48(+5.50%)
Nov 09, 2016 25.36 27.10 25.36 26.97 454,333 +1.27(+4.95%)
Nov 08, 2016 25.10 25.87 25.10 25.70 247,153 +0.47(+1.85%)
Nov 07, 2016 25.10 25.44 25.06 25.23 268,111 +0.55(+2.23%)
Nov 04, 2016 24.76 25.06 24.64 24.68 206,138 -0.13(-0.51%)
Nov 03, 2016 24.34 24.85 24.25 24.81 249,822 -0.13(-0.51%)
Nov 02, 2016 25.10 25.40 24.93 24.93 230,497 -0.38(-1.51%)
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.