Skip to main content

Hillenbrand Inc (NY: HI )

27.44 UNCHANGED
Streaming Delayed 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 38.80 38.85 38.11 38.37 223,180 -0.26(-0.67%)
Jan 30, 2018 38.76 38.76 38.76 38.63 262,952 -0.48(-1.22%)
Jan 29, 2018 39.37 39.41 39.02 39.11 263,329 -0.35(-0.88%)
Jan 26, 2018 39.41 39.50 38.93 39.45 355,851 +0.04(+0.11%)
Jan 25, 2018 38.98 39.41 38.37 39.41 479,764 +0.61(+1.56%)
Jan 24, 2018 39.15 39.28 38.72 38.80 283,929 -0.17(-0.44%)
Jan 23, 2018 38.93 39.13 38.12 38.98 207,570 -0.13(-0.33%)
Jan 22, 2018 39.41 39.41 39.02 39.11 264,407 -0.35(-0.88%)
Jan 19, 2018 38.63 39.45 38.63 39.45 209,604 +0.69(+1.79%)
Jan 18, 2018 38.98 39.11 38.72 38.76 167,582 -0.30(-0.78%)
Jan 17, 2018 38.72 39.37 38.59 39.06 283,375 +0.52(+1.35%)
Jan 16, 2018 39.02 39.32 38.37 38.55 265,165 -0.26(-0.67%)
Jan 12, 2018 38.80 38.80 38.80 0 -0.39(-0.99%)
Jan 11, 2018 38.20 39.19 38.20 39.19 334,831 +1.04(+2.72%)
Jan 10, 2018 38.33 38.33 37.85 38.16 242,634 -0.26(-0.68%)
Jan 09, 2018 38.37 38.72 38.33 38.42 249,822 +0.04(+0.11%)
Jan 08, 2018 38.37 38.93 38.20 38.37 469,004 -0.09(-0.23%)
Jan 05, 2018 39.02 39.02 38.20 38.46 373,586 -0.56(-1.44%)
Jan 04, 2018 39.11 39.19 38.85 39.02 256,245 +0.00(+0.00%)
Jan 03, 2018 38.85 39.15 38.76 39.02 242,903 +0.13(+0.33%)
Jan 02, 2018 38.98 39.11 38.42 38.89 363,907 +0.17(+0.45%)
Dec 29, 2017 38.72 38.72 38.72 0 -0.43(-1.11%)
Dec 28, 2017 39.19 39.19 38.91 39.15 138,603 +0.13(+0.33%)
Dec 27, 2017 38.93 39.19 38.85 39.02 262,151 +0.13(+0.33%)
Dec 26, 2017 38.98 39.21 38.85 38.89 115,087 -0.04(-0.11%)
Dec 22, 2017 39.15 39.15 38.93 38.93 144,419 -0.22(-0.55%)
Dec 21, 2017 39.41 39.45 39.15 39.15 208,101 -0.13(-0.33%)
Dec 20, 2017 39.15 39.58 38.98 39.28 363,461 +0.43(+1.11%)
Dec 19, 2017 39.11 39.13 38.65 38.85 379,284 -0.09(-0.22%)
Dec 18, 2017 39.06 39.37 38.85 38.93 265,687 +0.30(+0.78%)
Dec 15, 2017 38.42 38.98 38.42 38.63 953,366 +0.27(+0.70%)
Dec 14, 2017 38.75 38.80 38.28 38.36 386,088 -0.22(-0.56%)
Dec 13, 2017 38.06 38.77 38.06 38.58 421,380 +0.39(+1.02%)
Dec 12, 2017 38.88 38.97 38.15 38.19 387,942 -0.69(-1.77%)
Dec 11, 2017 39.23 39.40 38.77 38.88 247,072 -0.39(-0.99%)
Dec 08, 2017 39.40 39.44 38.98 39.27 376,289 +0.00(+0.00%)
Dec 07, 2017 39.05 39.87 39.05 359,073 +0.00(+0.00%)
Dec 06, 2017 39.62 40.09 39.14 39.27 265,259 -0.43(-1.09%)
Dec 05, 2017 38.67 40.07 38.58 39.70 1,102,330 +1.03(+2.68%)
Dec 04, 2017 39.18 39.66 38.54 38.67 864,205 +0.00(+0.00%)
Dec 01, 2017 39.36 39.49 38.24 38.67 638,734 -0.60(-1.54%)
Nov 30, 2017 39.01 39.49 38.80 39.27 547,917 +0.43(+1.11%)
Nov 29, 2017 38.54 39.16 38.40 38.84 788,575 +0.47(+1.24%)
Nov 28, 2017 38.71 39.08 38.11 38.36 618,158 -0.22(-0.56%)
Nov 27, 2017 37.63 38.67 37.63 38.58 608,807 +0.82(+2.17%)
Nov 24, 2017 37.76 37.76 37.55 37.76 154,934 +0.13(+0.34%)
Nov 22, 2017 37.59 37.70 37.42 37.63 280,759 +0.13(+0.34%)
Nov 21, 2017 37.24 37.50 37.07 37.50 625,135 +0.60(+1.64%)
Nov 20, 2017 37.16 37.68 36.77 36.90 938,578 -0.34(-0.93%)
Nov 17, 2017 36.43 37.85 36.30 37.24 494,666 +0.73(+2.01%)
Nov 16, 2017 33.49 36.77 33.06 36.51 666,797 +3.49(+10.57%)
Nov 15, 2017 33.32 33.32 32.89 33.02 312,219 -0.47(-1.42%)
Nov 14, 2017 33.28 33.49 33.24 33.49 154,781 +0.09(+0.26%)
Nov 13, 2017 33.32 33.54 33.19 33.41 272,829 -0.09(-0.26%)
Nov 10, 2017 33.45 33.54 33.19 33.49 355,853 +0.09(+0.26%)
Nov 09, 2017 33.88 34.10 33.28 33.41 357,016 -0.78(-2.27%)
Nov 08, 2017 34.23 34.29 33.86 34.18 261,352 -0.22(-0.63%)
Nov 07, 2017 34.57 34.57 34.23 34.40 314,094 -0.04(-0.13%)
Nov 06, 2017 34.44 34.64 34.10 34.44 246,110 +0.00(+0.00%)
Nov 03, 2017 34.53 34.53 34.31 34.44 241,208 +0.00(+0.00%)
Nov 02, 2017 34.23 34.53 34.05 34.44 315,702 +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.