Skip to main content

Hillenbrand Inc (NY: HI )

49.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 43.16 43.55 42.59 42.91 339,877 -0.26(-0.59%)
Jul 29, 2021 43.34 43.95 43.00 43.16 336,593 +0.20(+0.46%)
Jul 28, 2021 42.67 43.29 42.03 42.97 234,948 +0.61(+1.43%)
Jul 27, 2021 41.98 42.37 41.66 42.36 344,270 -0.08(-0.18%)
Jul 26, 2021 42.46 42.81 42.07 42.44 318,184 +0.31(+0.74%)
Jul 23, 2021 42.05 42.26 41.63 42.12 232,484 +0.32(+0.77%)
Jul 22, 2021 42.41 42.76 41.71 41.80 334,905 -0.88(-2.06%)
Jul 21, 2021 42.59 43.19 42.46 42.68 255,062 +0.47(+1.12%)
Jul 20, 2021 40.72 42.62 40.63 42.21 537,827 +1.58(+3.89%)
Jul 19, 2021 40.29 41.41 40.03 40.63 524,158 -0.62(-1.49%)
Jul 16, 2021 41.68 41.71 41.17 41.24 517,372 -0.06(-0.14%)
Jul 15, 2021 40.96 41.63 40.92 41.30 329,995 +0.01(+0.02%)
Jul 14, 2021 41.74 41.91 41.09 41.29 322,133 -0.17(-0.41%)
Jul 13, 2021 42.39 42.81 41.43 41.46 418,638 -1.35(-3.14%)
Jul 12, 2021 41.83 42.88 41.83 42.80 294,962 +0.58(+1.37%)
Jul 09, 2021 41.80 42.57 41.36 42.23 272,153 +1.06(+2.58%)
Jul 08, 2021 40.38 41.49 40.10 41.17 449,851 -0.09(-0.21%)
Jul 07, 2021 40.83 41.65 40.67 41.25 388,559 +0.20(+0.48%)
Jul 06, 2021 41.61 41.61 40.39 41.05 301,048 -0.53(-1.28%)
Jul 02, 2021 42.05 42.05 41.56 41.58 190,102 -0.50(-1.19%)
Jul 01, 2021 42.22 42.46 41.92 42.09 271,326 +0.33(+0.79%)
Jun 30, 2021 40.97 41.88 40.92 41.75 285,236 +0.65(+1.59%)
Jun 29, 2021 40.87 41.41 40.87 41.10 294,783 +0.32(+0.79%)
Jun 28, 2021 41.11 41.11 40.36 40.78 307,830 -0.22(-0.53%)
Jun 25, 2021 41.47 42.01 40.92 41.00 2,254,421 -0.27(-0.67%)
Jun 24, 2021 40.86 41.48 40.08 41.27 554,020 +0.60(+1.47%)
Jun 23, 2021 40.78 41.33 40.56 40.67 987,543 -0.26(-0.62%)
Jun 22, 2021 40.45 41.12 39.75 40.93 349,313 +0.32(+0.79%)
Jun 21, 2021 39.41 40.67 39.33 40.61 556,337 +1.72(+4.43%)
Jun 18, 2021 38.99 39.52 38.70 38.88 1,366,556 -0.99(-2.47%)
Jun 17, 2021 41.24 41.27 39.29 39.87 413,127 -1.40(-3.40%)
Jun 16, 2021 41.85 41.85 41.12 41.27 445,806 -1.25(-2.94%)
Jun 15, 2021 42.21 42.52 41.83 42.52 348,534 +0.59(+1.41%)
Jun 14, 2021 42.83 43.04 41.37 41.93 580,392 -0.93(-2.18%)
Jun 11, 2021 42.79 43.16 42.44 42.86 216,886 +0.38(+0.89%)
Jun 10, 2021 43.17 43.32 42.39 42.48 368,951 -0.52(-1.21%)
Jun 09, 2021 43.16 43.41 42.81 43.00 482,564 -0.21(-0.48%)
Jun 08, 2021 42.74 43.51 42.36 43.21 418,100 +0.32(+0.75%)
Jun 07, 2021 43.27 43.27 42.81 42.89 296,342 -0.22(-0.50%)
Jun 04, 2021 42.91 43.30 42.56 43.11 311,598 +0.30(+0.70%)
Jun 03, 2021 42.56 42.84 41.88 42.81 410,396 +0.11(+0.27%)
Jun 02, 2021 43.71 43.91 42.49 42.69 428,564 -1.38(-3.12%)
Jun 01, 2021 43.26 44.14 43.04 44.07 407,179 +1.08(+2.52%)
May 28, 2021 43.38 43.47 42.42 42.98 299,493 -0.34(-0.78%)
May 27, 2021 44.02 44.05 43.32 43.32 305,001 -0.05(-0.11%)
May 26, 2021 42.62 43.50 42.34 43.37 466,852 +0.88(+2.06%)
May 25, 2021 43.65 44.04 42.46 42.49 430,424 -1.07(-2.45%)
May 24, 2021 43.51 43.87 43.08 43.56 233,262 +0.32(+0.74%)
May 21, 2021 42.99 43.51 42.92 43.24 268,371 +0.72(+1.68%)
May 20, 2021 42.26 42.58 41.87 42.52 264,816 +0.08(+0.18%)
May 19, 2021 42.24 42.45 41.67 42.45 332,175 -0.48(-1.12%)
May 18, 2021 43.68 43.91 42.91 42.93 414,916 -0.70(-1.60%)
May 17, 2021 43.88 44.32 43.03 43.63 380,754 -0.38(-0.86%)
May 14, 2021 43.46 44.00 43.14 44.00 361,617 +0.87(+2.01%)
May 13, 2021 41.68 43.44 41.68 43.14 432,908 +1.59(+3.83%)
May 12, 2021 43.35 43.63 41.33 41.54 341,520 -2.02(-4.63%)
May 11, 2021 43.29 43.94 42.74 43.56 344,922 -0.41(-0.92%)
May 10, 2021 44.00 44.97 43.78 43.96 605,818 +0.49(+1.13%)
May 07, 2021 43.84 44.30 43.04 43.47 427,499 -0.59(-1.35%)
May 06, 2021 43.39 44.07 43.20 44.07 503,084 +0.68(+1.56%)
May 05, 2021 44.33 46.39 43.00 43.39 587,268 -3.19(-6.84%)
May 04, 2021 46.54 46.78 45.82 46.58 286,452 -0.18(-0.38%)
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.