Indicators

Hillenbrand Inc (NY: HI )

43.81 -0.87 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.38	44.44		44.43	277,645	+0.67(+1.53%)
Jan 28, 2022	43.33	43.78	42.20	43.76	270,104	+0.38(+0.88%)
Jan 27, 2022	43.50	44.41	42.97	43.38	279,760	-0.17(-0.40%)
Jan 26, 2022	44.47	44.98	43.49	43.55	339,115	-0.23(-0.52%)
Jan 25, 2022	44.89	44.89	43.06	43.78	415,659	-1.77(-3.88%)
Jan 24, 2022	44.04	45.79	43.76	45.55	423,886	+0.96(+2.14%)
Jan 21, 2022	44.28	45.51	44.02	44.59	310,275	+0.20(+0.45%)
Jan 20, 2022	45.59	46.15	44.29	44.39	305,000	-1.20(-2.64%)
Jan 19, 2022	47.03	47.03	45.57	45.60	279,481	-1.50(-3.19%)
Jan 18, 2022	48.00	48.09	46.73	47.10	273,847	-1.29(-2.67%)
Jan 14, 2022				48.39	0	-0.54(-1.09%)
Jan 13, 2022	48.67	49.30	48.47	48.92	192,419	+0.33(+0.69%)
Jan 12, 2022	49.48	49.58	48.36	48.59	256,724	-0.60(-1.22%)
Jan 11, 2022	49.30	49.36	48.40	49.19	228,026	-0.15(-0.31%)
Jan 10, 2022	49.68	49.81	48.91	49.34	188,057	-0.32(-0.64%)
Jan 07, 2022	50.79	51.13	49.52	49.66	201,698	-1.19(-2.33%)
Jan 06, 2022	50.68	51.35	50.12	50.84	338,661	+0.57(+1.14%)
Jan 05, 2022	50.09	51.25	49.83	50.27	371,401	+0.11(+0.21%)
Jan 04, 2022	49.43	50.37	49.28	50.17	478,672	+1.23(+2.52%)

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.