Skip to main content

Hillenbrand Inc (NY: HI )

28.16 +0.71 (+2.61%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.66 26.77 25.94 26.23 473,024 -0.66(-2.45%)
Jan 30, 2020 26.75 27.12 26.41 26.89 374,852 -0.22(-0.80%)
Jan 29, 2020 27.53 27.59 27.03 27.11 362,953 -0.21(-0.76%)
Jan 28, 2020 27.21 27.40 27.01 27.31 633,127 +0.33(+1.20%)
Jan 27, 2020 26.91 27.29 26.91 26.99 805,979 -0.67(-2.42%)
Jan 24, 2020 28.52 28.55 27.40 27.66 664,270 -0.89(-3.13%)
Jan 23, 2020 28.77 28.77 28.21 28.55 742,915 -0.39(-1.34%)
Jan 22, 2020 29.22 29.23 28.74 28.94 642,280 -0.15(-0.53%)
Jan 21, 2020 29.30 29.41 28.80 29.09 522,162 -0.42(-1.41%)
Jan 17, 2020 29.62 29.62 29.33 29.51 431,189 +0.05(+0.15%)
Jan 16, 2020 29.37 29.68 29.31 29.46 848,604 +0.32(+1.09%)
Jan 15, 2020 29.07 29.29 28.90 29.15 693,191 -0.07(-0.25%)
Jan 14, 2020 28.93 29.23 28.68 29.22 708,286 +0.21(+0.72%)
Jan 13, 2020 29.46 29.46 28.84 29.01 785,466 -0.37(-1.26%)
Jan 10, 2020 29.87 29.97 29.26 29.38 531,128 -0.55(-1.84%)
Jan 09, 2020 30.05 30.05 29.55 29.93 543,224 +0.00(+0.00%)
Jan 08, 2020 29.79 30.12 29.71 29.93 504,231 +0.15(+0.52%)
Jan 07, 2020 30.08 30.35 29.60 29.78 555,135 -0.46(-1.52%)
Jan 06, 2020 30.02 30.30 29.70 30.24 588,387 -0.10(-0.33%)
Jan 03, 2020 29.88 30.36 29.85 30.34 550,718 -0.02(-0.06%)
Jan 02, 2020 30.27 30.41 29.90 30.36 432,309 +0.26(+0.87%)
Dec 31, 2019 30.16 30.38 30.02 30.10 518,179 -0.06(-0.21%)
Dec 30, 2019 30.12 30.45 29.99 30.16 608,560 +0.08(+0.27%)
Dec 27, 2019 30.04 30.24 30.01 30.08 384,041 +0.05(+0.15%)
Dec 26, 2019 29.91 30.07 29.81 30.03 236,949 +0.14(+0.45%)
Dec 24, 2019 29.95 30.06 29.77 29.90 389,354 +0.03(+0.09%)
Dec 23, 2019 30.21 30.21 29.41 29.87 1,046,107 -0.20(-0.66%)
Dec 20, 2019 30.15 30.20 29.68 30.07 2,110,348 +0.14(+0.45%)
Dec 19, 2019 30.12 30.17 29.79 29.93 628,053 -0.15(-0.51%)
Dec 18, 2019 30.18 30.21 29.79 30.09 1,154,446 -0.02(-0.06%)
Dec 17, 2019 30.11 30.35 29.93 30.11 879,496 +0.05(+0.18%)
Dec 16, 2019 30.14 30.49 30.03 30.05 806,408 +0.23(+0.77%)
Dec 13, 2019 29.99 30.42 29.74 29.82 761,455 -0.26(-0.87%)
Dec 12, 2019 29.12 30.26 29.06 30.08 562,881 +0.92(+3.14%)
Dec 11, 2019 28.56 29.28 28.47 29.17 551,491 +0.71(+2.49%)
Dec 10, 2019 28.90 28.90 28.39 28.46 607,984 -0.53(-1.83%)
Dec 09, 2019 29.34 29.49 28.63 28.99 532,877 -0.48(-1.64%)
Dec 06, 2019 29.01 29.65 28.94 29.47 863,599 +0.83(+2.88%)
Dec 05, 2019 28.67 28.87 28.48 28.65 573,567 +0.08(+0.28%)
Dec 04, 2019 28.59 28.99 28.54 28.57 536,114 -0.01(-0.03%)
Dec 03, 2019 28.02 28.58 27.88 28.58 682,898 +0.56(+1.99%)
Dec 02, 2019 28.36 28.67 28.01 28.02 811,018 -0.37(-1.30%)
Nov 29, 2019 28.22 28.56 27.99 28.39 216,763 +0.05(+0.19%)
Nov 27, 2019 28.60 28.68 27.90 28.33 683,594 -0.18(-0.63%)
Nov 26, 2019 28.43 28.94 28.20 28.51 1,275,270 +0.04(+0.13%)
Nov 25, 2019 28.01 28.78 27.96 28.48 833,746 +0.52(+1.86%)
Nov 22, 2019 27.60 28.04 27.20 27.96 783,287 +0.54(+1.96%)
Nov 21, 2019 28.18 28.24 27.32 27.42 852,652 -0.65(-2.30%)
Nov 20, 2019 28.62 28.76 28.00 28.06 3,225,570 -0.73(-2.53%)
Nov 19, 2019 28.74 28.91 28.49 28.79 575,072 +0.20(+0.69%)
Nov 18, 2019 29.13 29.13 28.54 28.59 718,439 -0.81(-2.75%)
Nov 15, 2019 28.81 29.47 28.75 29.40 687,047 +0.69(+2.41%)
Nov 14, 2019 29.24 30.22 28.53 28.71 1,039,324 +0.40(+1.43%)
Nov 13, 2019 28.89 29.24 28.21 28.31 543,661 -0.93(-3.19%)
Nov 12, 2019 29.25 29.35 29.04 29.24 420,555 -0.04(-0.15%)
Nov 11, 2019 29.30 29.52 29.00 29.28 520,756 -0.35(-1.18%)
Nov 08, 2019 29.89 29.90 29.57 29.63 322,137 -0.36(-1.20%)
Nov 07, 2019 30.29 30.45 29.81 29.99 442,388 +0.04(+0.12%)
Nov 06, 2019 29.53 29.98 29.30 29.96 626,265 +0.27(+0.91%)
Nov 05, 2019 29.58 29.86 29.17 29.69 678,533 +0.28(+0.95%)
Nov 04, 2019 28.72 29.54 28.61 29.41 585,410 +0.99(+3.47%)
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.