Skip to main content

Hillenbrand Inc (NY: HI )

28.25 +0.81 (+2.95%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.69 43.14 42.14 42.22 513,263 -1.02(-2.36%)
Nov 29, 2021 44.56 44.72 43.02 43.24 301,126 -0.56(-1.28%)
Nov 26, 2021 44.15 44.15 42.71 43.80 265,838 -1.89(-4.14%)
Nov 24, 2021 46.32 46.44 45.69 45.70 199,534 -0.99(-2.13%)
Nov 23, 2021 47.17 47.70 46.67 46.69 349,757 -0.38(-0.80%)
Nov 22, 2021 46.63 48.12 46.59 47.07 380,958 +0.70(+1.51%)
Nov 19, 2021 45.74 46.54 45.14 46.37 630,325 +0.45(+0.99%)
Nov 18, 2021 45.64 46.00 43.60 45.91 556,599 +0.38(+0.83%)
Nov 17, 2021 45.52 45.76 45.09 45.53 333,854 -0.15(-0.33%)
Nov 16, 2021 45.96 45.98 45.38 45.69 578,312 -0.28(-0.62%)
Nov 15, 2021 47.18 47.18 45.74 45.97 308,244 -0.90(-1.92%)
Nov 12, 2021 47.33 47.48 46.84 46.87 303,657 -0.46(-0.98%)
Nov 11, 2021 47.57 47.90 47.27 47.33 285,702 -0.16(-0.34%)
Nov 10, 2021 46.95 47.51 47.49 306,491 +0.58(+1.23%)
Nov 09, 2021 46.52 47.15 46.39 46.92 204,135 +0.27(+0.57%)
Nov 08, 2021 46.95 47.21 46.40 46.65 233,719 +0.21(+0.45%)
Nov 05, 2021 45.75 46.97 45.75 46.44 280,051 +1.23(+2.72%)
Nov 04, 2021 44.96 45.43 44.84 45.21 338,378 +0.42(+0.93%)
Nov 03, 2021 43.33 45.14 43.33 44.80 374,620 +1.18(+2.71%)
Nov 02, 2021 44.62 44.71 43.56 43.61 257,682 -1.00(-2.25%)
Nov 01, 2021 43.17 44.76 42.87 44.62 402,661 +1.58(+3.67%)
Oct 29, 2021 42.74 43.34 42.38 43.04 269,769 +0.42(+0.98%)
Oct 28, 2021 41.64 42.67 41.56 42.62 167,391 +1.15(+2.76%)
Oct 27, 2021 42.64 42.69 41.45 41.47 204,870 -1.26(-2.95%)
Oct 26, 2021 42.73 42.73 327,619 +0.08(+0.18%)
Oct 25, 2021 42.46 42.82 42.26 42.66 210,133 +0.11(+0.27%)
Oct 22, 2021 43.25 43.46 42.53 42.54 252,787 -0.56(-1.30%)
Oct 21, 2021 42.81 43.18 42.65 43.10 179,956 +0.11(+0.26%)
Oct 20, 2021 42.47 43.06 42.29 42.99 169,455 +0.52(+1.23%)
Oct 19, 2021 42.60 42.77 42.21 42.47 186,776 +0.22(+0.52%)
Oct 18, 2021 42.77 42.91 42.15 42.25 252,611 -0.84(-1.96%)
Oct 15, 2021 44.26 44.26 43.09 43.09 298,222 -0.46(-1.06%)
Oct 14, 2021 43.40 43.91 43.19 43.56 249,414 +0.45(+1.05%)
Oct 13, 2021 43.30 43.44 42.72 43.10 292,724 -0.16(-0.37%)
Oct 12, 2021 42.58 43.31 42.48 43.26 299,030 +0.76(+1.78%)
Oct 11, 2021 42.95 43.14 42.43 42.51 216,362 -0.21(-0.49%)
Oct 08, 2021 42.12 42.91 41.93 42.71 184,025 +0.57(+1.35%)
Oct 07, 2021 41.77 42.59 41.77 42.15 205,119 +0.58(+1.39%)
Oct 06, 2021 41.70 41.95 40.73 41.57 258,335 -0.53(-1.26%)
Oct 05, 2021 42.18 42.42 41.65 42.10 361,308 -0.01(-0.02%)
Oct 04, 2021 41.63 42.33 41.63 42.11 331,873 +0.56(+1.34%)
Oct 01, 2021 40.72 41.99 40.53 41.55 378,218 +1.17(+2.91%)
Sep 30, 2021 41.27 41.44 40.33 40.38 415,223 -0.56(-1.36%)
Sep 29, 2021 40.28 41.08 39.85 40.93 301,017 +0.92(+2.29%)
Sep 28, 2021 40.21 40.47 39.81 40.02 479,494 -0.22(-0.54%)
Sep 27, 2021 39.24 40.72 39.18 40.23 414,312 +1.12(+2.86%)
Sep 24, 2021 39.44 39.63 39.07 39.12 559,056 -0.50(-1.27%)
Sep 23, 2021 39.44 40.09 39.31 39.62 321,680 +0.43(+1.09%)
Sep 22, 2021 39.00 39.80 38.90 39.19 346,090 +0.40(+1.02%)
Sep 21, 2021 39.28 39.31 38.15 38.79 559,412 -0.30(-0.77%)
Sep 20, 2021 38.68 39.15 38.19 39.10 610,120 -0.36(-0.91%)
Sep 17, 2021 39.01 39.67 38.81 39.46 2,252,105 +0.20(+0.51%)
Sep 16, 2021 39.79 39.92 39.03 39.26 409,633 -0.36(-0.91%)
Sep 15, 2021 39.13 39.93 38.98 39.62 453,329 +0.38(+0.98%)
Sep 14, 2021 40.34 40.34 39.20 39.23 461,802 -0.85(-2.11%)
Sep 13, 2021 40.37 40.37 39.55 40.08 393,881 +0.04(+0.09%)
Sep 10, 2021 40.71 40.71 39.71 40.04 459,725 -0.53(-1.30%)
Sep 09, 2021 40.78 41.00 40.26 40.57 445,197 -0.18(-0.44%)
Sep 08, 2021 40.52 40.75 39.93 40.75 557,468 +0.17(+0.42%)
Sep 07, 2021 42.14 42.30 40.57 40.58 606,216 -2.03(-4.77%)
Sep 03, 2021 43.50 43.50 42.55 42.62 249,115 -0.80(-1.84%)
Sep 02, 2021 43.16 43.42 42.61 43.42 475,149 +0.55(+1.27%)
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.