Skip to main content

Hillenbrand Inc (NY: HI )

27.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 30.30 30.78 30.26 30.65 247,042 +0.43(+1.42%)
Aug 30, 2017 30.09 30.30 29.88 30.22 194,297 +0.04(+0.14%)
Aug 29, 2017 29.96 30.30 29.70 30.18 382,709 +0.04(+0.14%)
Aug 28, 2017 30.69 30.78 30.05 30.13 460,827 -0.47(-1.54%)
Aug 25, 2017 30.48 30.71 30.41 30.60 151,858 +0.26(+0.85%)
Aug 24, 2017 30.43 30.52 30.22 30.35 133,983 +0.00(+0.00%)
Aug 23, 2017 30.35 30.56 30.30 30.35 204,136 -0.17(-0.56%)
Aug 22, 2017 30.30 30.65 30.24 30.52 182,678 +0.34(+1.14%)
Aug 21, 2017 30.26 30.35 30.09 30.18 161,190 -0.09(-0.28%)
Aug 18, 2017 30.30 30.56 30.05 30.26 322,839 -0.26(-0.84%)
Aug 17, 2017 31.29 31.42 30.52 30.52 303,223 -0.90(-2.87%)
Aug 16, 2017 31.38 31.63 31.33 31.42 221,941 +0.04(+0.14%)
Aug 15, 2017 31.72 31.80 31.29 31.38 202,016 -0.30(-0.95%)
Aug 14, 2017 31.25 31.76 31.25 31.68 518,529 +0.60(+1.93%)
Aug 11, 2017 29.92 31.16 29.92 31.08 462,876 -0.09(-0.28%)
Aug 10, 2017 31.29 31.42 30.99 31.16 225,122 -0.30(-0.95%)
Aug 09, 2017 31.59 31.72 31.33 31.46 326,918 -0.26(-0.81%)
Aug 08, 2017 31.38 31.80 31.29 31.72 423,063 +0.39(+1.23%)
Aug 07, 2017 31.55 31.68 31.25 31.33 296,254 -0.21(-0.68%)
Aug 04, 2017 30.95 31.55 30.95 31.55 362,567 +0.60(+1.94%)
Aug 03, 2017 30.60 31.59 30.60 30.95 276,165 +0.26(+0.84%)
Aug 02, 2017 30.90 31.03 30.39 30.69 174,294 -0.13(-0.42%)
Aug 01, 2017 30.90 31.24 30.65 30.82 278,062 -0.04(-0.14%)
Jul 31, 2017 30.86 31.03 30.69 30.86 221,380 +0.04(+0.14%)
Jul 28, 2017 30.78 30.88 30.56 30.82 195,290 -0.09(-0.28%)
Jul 27, 2017 31.12 31.25 30.86 30.90 332,513 -0.17(-0.55%)
Jul 26, 2017 31.59 31.59 31.03 31.08 204,791 -0.47(-1.49%)
Jul 25, 2017 31.08 31.68 31.01 31.55 410,434 +0.69(+2.22%)
Jul 24, 2017 30.95 30.95 30.60 30.86 249,194 -0.04(-0.14%)
Jul 21, 2017 30.99 31.12 30.88 30.90 264,791 -0.34(-1.10%)
Jul 20, 2017 31.29 31.29 31.03 31.25 214,505 +0.00(+0.00%)
Jul 19, 2017 30.86 31.29 30.73 31.25 339,543 +0.39(+1.25%)
Jul 18, 2017 30.86 31.03 30.78 30.86 154,699 -0.21(-0.69%)
Jul 17, 2017 30.73 31.08 30.69 31.08 242,119 +0.26(+0.83%)
Jul 14, 2017 30.69 30.86 30.69 30.82 262,376 +0.04(+0.14%)
Jul 13, 2017 30.99 30.99 30.48 30.78 240,964 -0.17(-0.55%)
Jul 12, 2017 30.78 31.12 30.78 30.95 290,202 +0.26(+0.84%)
Jul 11, 2017 30.39 30.69 30.30 30.69 455,178 +0.30(+0.99%)
Jul 10, 2017 30.39 30.56 30.30 30.39 408,374 -0.13(-0.42%)
Jul 07, 2017 30.65 30.71 30.35 30.52 450,240 -0.09(-0.28%)
Jul 06, 2017 30.78 30.97 30.39 30.60 390,134 -0.39(-1.24%)
Jul 05, 2017 31.08 31.19 30.65 30.99 173,714 -0.21(-0.69%)
Jul 03, 2017 31.08 31.29 30.95 31.20 130,538 +0.26(+0.83%)
Jun 30, 2017 31.03 31.16 30.86 30.95 166,404 -0.04(-0.14%)
Jun 29, 2017 31.33 31.33 30.60 30.99 183,504 -0.26(-0.82%)
Jun 28, 2017 30.95 31.33 30.82 31.25 196,043 +0.47(+1.53%)
Jun 27, 2017 30.90 31.03 30.69 30.78 196,986 -0.13(-0.42%)
Jun 26, 2017 30.78 31.12 30.60 30.90 216,296 +0.17(+0.56%)
Jun 23, 2017 30.82 30.93 30.60 30.73 802,695 -0.09(-0.28%)
Jun 22, 2017 30.95 31.20 30.69 30.82 306,268 -0.09(-0.28%)
Jun 21, 2017 31.42 31.42 30.78 30.90 368,059 -0.56(-1.77%)
Jun 20, 2017 31.80 31.80 31.42 31.46 137,013 -0.34(-1.08%)
Jun 19, 2017 31.63 31.93 31.50 31.80 255,148 +0.30(+0.95%)
Jun 16, 2017 31.46 31.68 31.25 31.50 672,128 -0.21(-0.68%)
Jun 15, 2017 31.03 31.80 31.03 31.72 333,652 +0.34(+1.09%)
Jun 14, 2017 31.20 31.42 30.95 31.38 473,154 +0.22(+0.70%)
Jun 13, 2017 31.24 31.33 31.07 31.16 347,862 +0.04(+0.14%)
Jun 12, 2017 31.20 31.54 31.07 31.11 396,412 -0.17(-0.54%)
Jun 09, 2017 31.16 31.50 31.11 31.29 421,238 +0.13(+0.41%)
Jun 08, 2017 30.69 31.29 30.56 31.16 284,252 +0.47(+1.53%)
Jun 07, 2017 30.77 30.86 30.54 30.69 226,509 +0.00(+0.00%)
Jun 06, 2017 30.65 30.77 30.31 30.69 357,078 -0.26(-0.83%)
Jun 05, 2017 31.37 31.41 30.94 30.94 222,326 -0.47(-1.49%)
Jun 02, 2017 30.82 31.92 30.82 31.41 466,511 +0.51(+1.66%)
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.