Hillenbrand Inc (NY: HI )

43.45 USD -0.28 (-0.64%)
Streaming Delayed Price Updated: 1:52 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 43.20 44.07 43.20 43.73 296,302 +0.58(+1.34%)
Jan 19, 2021 43.91 44.02 42.78 43.15 283,561 -0.33(-0.76%)
Jan 15, 2021 43.58 44.29 43.06 43.48 482,900 -0.94(-2.12%)
Jan 14, 2021 43.97 44.72 43.64 44.42 229,730 +0.83(+1.90%)
Jan 13, 2021 43.87 44.24 43.53 43.59 253,292 -0.45(-1.02%)
Jan 12, 2021 43.40 44.21 43.01 44.04 267,201 +0.76(+1.76%)
Jan 11, 2021 41.85 43.35 40.99 43.28 286,230 +0.67(+1.57%)
Jan 08, 2021 43.46 43.54 41.83 42.61 238,900 -0.84(-1.93%)
Jan 07, 2021 42.54 43.57 42.32 43.45 224,953 +0.95(+2.24%)
Jan 06, 2021 40.35 42.88 40.02 42.50 831,975 +3.07(+7.79%)
Jan 05, 2021 38.61 39.90 38.61 39.43 308,883 +0.91(+2.36%)
Jan 04, 2021 39.99 40.17 38.18 38.52 500,787 -1.28(-3.22%)
Dec 31, 2020 39.80 39.80 39.80 198,668 +0.29(+0.73%)
Dec 30, 2020 39.06 39.76 39.06 39.51 198,668 +0.54(+1.39%)
Dec 29, 2020 39.63 39.70 38.60 38.97 312,947 -0.62(-1.57%)
Dec 28, 2020 39.03 39.82 38.92 39.59 412,870 +0.88(+2.27%)
Dec 24, 2020 39.06 39.36 38.60 38.71 92,800 -0.14(-0.36%)
Dec 23, 2020 38.71 39.18 38.52 38.85 257,239 +0.50(+1.30%)
Dec 22, 2020 38.00 38.47 37.81 38.35 345,677 +0.60(+1.59%)
Dec 21, 2020 36.89 37.87 36.44 37.75 505,322 +0.16(+0.43%)
Dec 18, 2020 37.45 38.00 37.08 37.59 2,464,300 +0.24(+0.64%)
Dec 17, 2020 37.38 37.62 36.77 37.35 397,988 +0.00(+0.00%)
Dec 16, 2020 37.84 37.98 37.05 37.35 572,900 -0.74(-1.94%)
Dec 15, 2020 38.28 38.51 37.64 38.09 770,573 +0.11(+0.29%)
Dec 14, 2020 38.94 38.94 37.79 37.98 322,495 -0.42(-1.09%)
Dec 11, 2020 38.33 39.04 38.12 38.40 358,000 -0.28(-0.72%)
Dec 10, 2020 39.49 39.80 38.37 38.68 325,874 -1.03(-2.59%)
Dec 09, 2020 39.97 40.05 39.50 39.71 513,504 +0.15(+0.38%)
Dec 08, 2020 38.72 39.90 38.32 39.56 484,509 +0.35(+0.89%)
Dec 07, 2020 38.81 39.38 38.55 39.21 434,807 +0.31(+0.80%)
Dec 04, 2020 38.38 39.19 38.38 38.90 838,800 +0.83(+2.18%)
Dec 03, 2020 38.41 38.84 37.85 38.07 259,611 -0.17(-0.44%)
Dec 02, 2020 37.94 38.50 37.64 38.24 375,669 +0.29(+0.76%)
Dec 01, 2020 37.93 38.19 37.46 37.95 363,925 +0.48(+1.28%)
Nov 30, 2020 38.34 38.38 37.27 37.47 644,726 -1.18(-3.05%)
Nov 27, 2020 38.98 39.20 38.27 38.65 153,100 -0.59(-1.50%)
Nov 25, 2020 38.98 39.68 38.37 39.24 392,800 -0.09(-0.23%)
Nov 24, 2020 38.02 39.53 37.97 39.33 636,737 +1.80(+4.80%)
Nov 23, 2020 36.87 37.71 36.44 37.53 637,553 +1.18(+3.25%)
Nov 20, 2020 35.82 36.63 35.52 36.35 630,100 +0.31(+0.86%)
Nov 19, 2020 35.90 36.27 35.45 36.04 386,850 -0.07(-0.19%)
Nov 18, 2020 36.42 37.03 36.10 36.11 485,835 +0.00(+0.00%)
Nov 17, 2020 35.34 36.15 34.65 36.11 558,638 +0.20(+0.56%)
Nov 16, 2020 34.71 36.31 34.71 35.91 789,953 +1.53(+4.45%)
Nov 13, 2020 33.63 34.53 33.50 34.38 591,800 +1.12(+3.37%)
Nov 12, 2020 33.66 34.20 32.77 33.26 800,544 +0.81(+2.50%)
Nov 11, 2020 33.15 33.15 31.82 32.45 348,244 -0.70(-2.11%)
Nov 10, 2020 32.57 33.38 32.34 33.15 414,397 +1.08(+3.37%)
Nov 09, 2020 31.96 33.80 31.33 32.07 450,298 +2.18(+7.29%)
Nov 06, 2020 30.48 30.59 29.73 29.89 150,400 -0.27(-0.90%)
Nov 05, 2020 29.13 30.44 29.13 30.16 471,937 +1.21(+4.18%)
Nov 04, 2020 29.77 30.11 28.69 28.95 305,082 -1.60(-5.24%)
Nov 03, 2020 30.42 30.75 30.26 30.55 588,229 +0.80(+2.69%)
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.