Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 43.03 43.91 42.81 43.84 409,334 +1.08(+2.52%)
May 28, 2021 43.15 43.24 42.20 42.76 301,078 -0.34(-0.78%)
May 27, 2021 43.79 43.82 43.10 43.10 306,615 -0.05(-0.11%)
May 26, 2021 42.39 43.27 42.12 43.14 469,323 +0.87(+2.06%)
May 25, 2021 43.42 43.81 42.23 42.27 432,702 -1.06(-2.45%)
May 24, 2021 43.28 43.64 42.85 43.33 234,497 +0.32(+0.74%)
May 21, 2021 42.77 43.28 42.69 43.01 269,791 +0.71(+1.68%)
May 20, 2021 42.04 42.35 41.65 42.30 266,217 +0.07(+0.18%)
May 19, 2021 42.02 42.22 41.45 42.22 333,932 -0.48(-1.12%)
May 18, 2021 43.45 43.68 42.68 42.70 417,112 -0.69(-1.60%)
May 17, 2021 43.65 44.09 42.81 43.40 382,769 -0.38(-0.86%)
May 14, 2021 43.23 43.77 42.92 43.77 363,531 +0.86(+2.01%)
May 13, 2021 41.46 43.21 41.46 42.91 435,200 +1.58(+3.83%)
May 12, 2021 43.12 43.40 41.12 41.32 343,327 -2.01(-4.63%)
May 11, 2021 43.06 43.71 42.51 43.33 346,747 -0.40(-0.92%)
May 10, 2021 43.77 44.73 43.55 43.73 609,024 +0.49(+1.13%)
May 07, 2021 43.61 44.07 42.81 43.25 429,762 -0.59(-1.35%)
May 06, 2021 43.16 43.84 42.97 43.84 505,746 +0.68(+1.56%)
May 05, 2021 44.10 46.14 42.78 43.16 590,376 -3.17(-6.84%)
May 04, 2021 46.29 46.54 45.58 46.33 287,968 -0.18(-0.38%)
May 03, 2021 46.56 47.04 46.06 46.51 496,308 +0.48(+1.04%)
Apr 30, 2021 46.69 47.29 45.98 46.03 369,209 -1.27(-2.68%)
Apr 29, 2021 47.35 47.58 46.72 47.30 135,157 +0.32(+0.68%)
Apr 28, 2021 46.61 47.16 46.18 46.98 181,673 +0.41(+0.89%)
Apr 27, 2021 46.69 46.92 46.28 46.57 180,672 -0.20(-0.42%)
Apr 26, 2021 46.96 47.55 46.72 46.76 171,883 +0.28(+0.61%)
Apr 23, 2021 46.06 46.90 45.70 46.48 225,876 +0.75(+1.64%)
Apr 22, 2021 46.18 46.43 45.55 45.73 252,298 -0.16(-0.35%)
Apr 21, 2021 44.69 46.33 44.58 45.89 289,262 +1.16(+2.60%)
Apr 20, 2021 45.57 46.01 44.16 44.73 324,428 -1.14(-2.49%)
Apr 19, 2021 46.66 46.71 45.74 45.87 317,728 -1.10(-2.34%)
Apr 16, 2021 47.85 47.85 46.75 46.97 471,483 -0.38(-0.79%)
Apr 15, 2021 47.32 47.50 46.65 47.34 151,351 +0.37(+0.78%)
Apr 14, 2021 46.84 47.92 46.84 46.98 178,975 +0.03(+0.06%)
Apr 13, 2021 47.74 47.74 46.32 46.95 190,407 -0.71(-1.50%)
Apr 12, 2021 47.32 47.78 46.85 47.66 174,192 +0.35(+0.73%)
Apr 09, 2021 46.33 47.39 46.31 47.32 278,133 +1.11(+2.39%)
Apr 08, 2021 46.12 46.42 45.57 46.21 325,617 +0.11(+0.24%)
Apr 07, 2021 46.74 46.74 45.89 46.10 271,659 -0.77(-1.64%)
Apr 06, 2021 46.81 47.51 46.65 46.87 267,173 +0.23(+0.48%)
Apr 05, 2021 45.92 46.67 45.15 46.64 359,773 +1.41(+3.11%)
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.