Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.82 38.87 38.13 38.39 223,072 -0.26(-0.67%)
Jan 30, 2018 38.78 38.78 38.78 38.65 262,825 -0.48(-1.22%)
Jan 29, 2018 39.39 39.43 39.04 39.13 263,201 -0.35(-0.88%)
Jan 26, 2018 39.43 39.52 38.95 39.47 355,678 +0.04(+0.11%)
Jan 25, 2018 39.00 39.43 38.39 39.43 479,531 +0.61(+1.56%)
Jan 24, 2018 39.17 39.30 38.74 38.82 283,792 -0.17(-0.44%)
Jan 23, 2018 38.95 39.15 38.14 39.00 207,470 -0.13(-0.33%)
Jan 22, 2018 39.43 39.43 39.04 39.13 264,279 -0.35(-0.88%)
Jan 19, 2018 38.65 39.47 38.65 39.47 209,503 +0.69(+1.79%)
Jan 18, 2018 39.00 39.13 38.73 38.78 167,501 -0.30(-0.78%)
Jan 17, 2018 38.74 39.39 38.61 39.08 283,238 +0.52(+1.35%)
Jan 16, 2018 39.04 39.34 38.39 38.56 265,037 -0.26(-0.67%)
Jan 12, 2018 38.82 38.82 38.82 0 -0.39(-0.99%)
Jan 11, 2018 38.22 39.21 38.22 39.21 334,669 +1.04(+2.72%)
Jan 10, 2018 38.35 38.35 37.87 38.17 242,517 -0.26(-0.68%)
Jan 09, 2018 38.39 38.74 38.35 38.43 249,701 +0.04(+0.11%)
Jan 08, 2018 38.39 38.95 38.22 38.39 468,776 -0.09(-0.23%)
Jan 05, 2018 39.04 39.04 38.22 38.48 373,405 -0.56(-1.44%)
Jan 04, 2018 39.13 39.21 38.87 39.04 256,120 +0.00(+0.00%)
Jan 03, 2018 38.87 39.17 38.78 39.04 242,786 +0.13(+0.33%)
Jan 02, 2018 39.00 39.13 38.43 38.91 363,730 +0.17(+0.45%)
Dec 29, 2017 38.74 38.74 38.74 0 -0.43(-1.11%)
Dec 28, 2017 39.21 39.21 38.93 39.17 138,536 +0.13(+0.33%)
Dec 27, 2017 38.95 39.21 38.87 39.04 262,024 +0.13(+0.33%)
Dec 26, 2017 39.00 39.23 38.87 38.91 115,032 -0.04(-0.11%)
Dec 22, 2017 39.17 39.17 38.95 38.95 144,349 -0.22(-0.55%)
Dec 21, 2017 39.43 39.47 39.17 39.17 208,000 -0.13(-0.33%)
Dec 20, 2017 39.17 39.60 39.00 39.30 363,285 +0.43(+1.11%)
Dec 19, 2017 39.13 39.15 38.67 38.87 379,100 -0.09(-0.22%)
Dec 18, 2017 39.08 39.39 38.87 38.95 265,558 +0.30(+0.78%)
Dec 15, 2017 38.43 39.00 38.43 38.65 952,904 +0.27(+0.70%)
Dec 14, 2017 38.77 38.81 38.30 38.38 385,901 -0.22(-0.56%)
Dec 13, 2017 38.08 38.79 38.08 38.60 421,175 +0.39(+1.02%)
Dec 12, 2017 38.90 38.99 38.17 38.21 387,754 -0.69(-1.77%)
Dec 11, 2017 39.25 39.42 38.79 38.90 246,952 -0.39(-0.99%)
Dec 08, 2017 39.42 39.46 39.00 39.29 376,107 +0.00(+0.00%)
Dec 07, 2017 39.07 39.89 39.07 358,899 +0.00(+0.00%)
Dec 06, 2017 39.63 40.11 39.16 39.29 265,130 -0.43(-1.09%)
Dec 05, 2017 38.69 40.09 38.60 39.72 1,101,796 +1.04(+2.68%)
Dec 04, 2017 39.20 39.68 38.56 38.69 863,786 +0.00(+0.00%)
Dec 01, 2017 39.38 39.50 38.25 38.69 638,424 -0.60(-1.54%)
Nov 30, 2017 39.03 39.50 38.81 39.29 547,651 +0.43(+1.11%)
Nov 29, 2017 38.56 39.18 38.42 38.86 788,192 +0.47(+1.24%)
Nov 28, 2017 38.73 39.10 38.12 38.38 617,858 -0.22(-0.56%)
Nov 27, 2017 37.65 38.69 37.65 38.60 608,512 +0.82(+2.17%)
Nov 24, 2017 37.78 37.78 37.56 37.78 154,859 +0.13(+0.34%)
Nov 22, 2017 37.61 37.72 37.43 37.65 280,623 +0.13(+0.34%)
Nov 21, 2017 37.26 37.52 37.09 37.52 624,832 +0.60(+1.64%)
Nov 20, 2017 37.18 37.69 36.79 36.92 938,123 -0.34(-0.93%)
Nov 17, 2017 36.44 37.87 36.31 37.26 494,426 +0.73(+2.01%)
Nov 16, 2017 33.51 36.79 33.08 36.53 666,473 +3.49(+10.57%)
Nov 15, 2017 33.34 33.34 32.91 33.04 312,068 -0.47(-1.42%)
Nov 14, 2017 33.29 33.51 33.25 33.51 154,706 +0.09(+0.26%)
Nov 13, 2017 33.34 33.55 33.21 33.42 272,696 -0.09(-0.26%)
Nov 10, 2017 33.47 33.55 33.21 33.51 355,680 +0.09(+0.26%)
Nov 09, 2017 33.90 34.11 33.29 33.42 356,843 -0.78(-2.27%)
Nov 08, 2017 34.24 34.31 33.88 34.20 261,226 -0.22(-0.63%)
Nov 07, 2017 34.59 34.59 34.24 34.42 313,941 -0.04(-0.13%)
Nov 06, 2017 34.46 34.65 34.11 34.46 245,991 +0.00(+0.00%)
Nov 03, 2017 34.55 34.55 34.33 34.46 241,091 +0.00(+0.00%)
Nov 02, 2017 34.24 34.55 34.07 34.46 315,549 +0.17(+0.50%)
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.