Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.14 21.82 20.73 21.13 1,818,606 -0.42(-1.97%)
Feb 27, 2020 21.73 22.89 21.51 21.56 1,559,432 -0.49(-2.21%)
Feb 26, 2020 22.97 23.06 21.98 22.04 1,007,352 -0.67(-2.94%)
Feb 25, 2020 24.12 24.19 22.68 22.71 750,455 -1.38(-5.73%)
Feb 24, 2020 24.38 24.46 23.77 24.09 1,160,129 -1.14(-4.51%)
Feb 21, 2020 24.37 25.29 24.23 25.23 873,427 +0.87(+3.56%)
Feb 20, 2020 23.84 24.41 23.72 24.37 761,367 +0.65(+2.74%)
Feb 19, 2020 24.04 24.17 23.68 23.72 679,046 -0.30(-1.24%)
Feb 18, 2020 24.37 24.43 23.95 24.01 992,320 -0.39(-1.59%)
Feb 14, 2020 25.54 25.54 24.16 24.40 997,885 -1.22(-4.76%)
Feb 13, 2020 26.32 26.58 25.54 25.62 704,506 -0.79(-3.01%)
Feb 12, 2020 26.57 26.83 26.22 26.42 1,313,855 +0.20(+0.76%)
Feb 11, 2020 26.21 26.57 26.11 26.22 853,759 +0.04(+0.14%)
Feb 10, 2020 25.74 26.49 25.65 26.18 1,808,552 +0.39(+1.51%)
Feb 07, 2020 25.63 25.83 25.15 25.79 1,710,867 -0.14(-0.56%)
Feb 06, 2020 26.28 26.88 24.14 25.94 2,744,650 -1.02(-3.79%)
Feb 05, 2020 26.91 27.03 26.76 26.96 614,522 +0.45(+1.70%)
Feb 04, 2020 26.68 26.92 26.43 26.51 451,840 +0.36(+1.38%)
Feb 03, 2020 26.32 26.77 26.10 26.14 632,393 -0.07(-0.28%)
Jan 31, 2020 26.65 26.76 25.93 26.22 473,253 -0.66(-2.45%)
Jan 30, 2020 26.73 27.11 26.40 26.88 375,034 -0.22(-0.80%)
Jan 29, 2020 27.52 27.58 27.01 27.09 363,129 -0.21(-0.76%)
Jan 28, 2020 27.19 27.38 26.99 27.30 633,435 +0.33(+1.21%)
Jan 27, 2020 26.89 27.27 26.89 26.98 806,370 -0.67(-2.42%)
Jan 24, 2020 28.50 28.54 27.39 27.64 664,592 -0.89(-3.13%)
Jan 23, 2020 28.75 28.75 28.20 28.54 743,275 -0.39(-1.34%)
Jan 22, 2020 29.21 29.22 28.73 28.93 642,592 -0.15(-0.53%)
Jan 21, 2020 29.29 29.40 28.79 29.08 522,416 -0.42(-1.41%)
Jan 17, 2020 29.60 29.60 29.31 29.50 431,398 +0.05(+0.15%)
Jan 16, 2020 29.36 29.67 29.30 29.45 849,015 +0.32(+1.08%)
Jan 15, 2020 29.05 29.28 28.89 29.13 693,527 -0.07(-0.25%)
Jan 14, 2020 28.92 29.22 28.66 29.21 708,629 +0.21(+0.72%)
Jan 13, 2020 29.44 29.44 28.83 29.00 785,847 -0.37(-1.26%)
Jan 10, 2020 29.86 29.96 29.24 29.37 531,386 -0.55(-1.84%)
Jan 09, 2020 30.04 30.04 29.53 29.92 543,487 +0.00(+0.00%)
Jan 08, 2020 29.78 30.10 29.69 29.92 504,476 +0.15(+0.52%)
Jan 07, 2020 30.06 30.34 29.58 29.77 555,404 -0.46(-1.52%)
Jan 06, 2020 30.00 30.28 29.69 30.23 588,672 -0.10(-0.33%)
Jan 03, 2020 29.87 30.34 29.84 30.33 550,985 -0.02(-0.06%)
Jan 02, 2020 30.25 30.40 29.88 30.34 432,519 +0.26(+0.87%)
Dec 31, 2019 30.15 30.36 30.00 30.08 518,431 -0.06(-0.21%)
Dec 30, 2019 30.11 30.43 29.97 30.15 608,855 +0.08(+0.27%)
Dec 27, 2019 30.03 30.23 29.99 30.06 384,228 +0.05(+0.15%)
Dec 26, 2019 29.89 30.06 29.79 30.02 237,064 +0.14(+0.45%)
Dec 24, 2019 29.94 30.05 29.76 29.88 389,543 +0.03(+0.09%)
Dec 23, 2019 30.19 30.19 29.40 29.86 1,046,615 -0.20(-0.66%)
Dec 20, 2019 30.14 30.18 29.67 30.06 2,111,372 +0.14(+0.45%)
Dec 19, 2019 30.11 30.15 29.78 29.92 628,358 -0.15(-0.51%)
Dec 18, 2019 30.16 30.20 29.78 30.07 1,155,006 -0.02(-0.06%)
Dec 17, 2019 30.09 30.33 29.91 30.09 879,923 +0.05(+0.18%)
Dec 16, 2019 30.13 30.47 30.02 30.04 806,799 +0.23(+0.77%)
Dec 13, 2019 29.98 30.41 29.73 29.81 761,825 -0.26(-0.87%)
Dec 12, 2019 29.11 30.25 29.05 30.07 563,154 +0.92(+3.14%)
Dec 11, 2019 28.54 29.26 28.45 29.15 551,759 +0.71(+2.49%)
Dec 10, 2019 28.88 28.88 28.37 28.45 608,279 -0.53(-1.83%)
Dec 09, 2019 29.32 29.48 28.62 28.97 533,136 -0.48(-1.64%)
Dec 06, 2019 28.99 29.64 28.93 29.46 864,018 +0.83(+2.88%)
Dec 05, 2019 28.66 28.86 28.46 28.63 573,846 +0.08(+0.28%)
Dec 04, 2019 28.58 28.97 28.53 28.55 536,374 -0.01(-0.03%)
Dec 03, 2019 28.01 28.56 27.86 28.56 683,229 +0.56(+1.99%)
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.