Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.71 44.15 42.33 43.59 522,252 -0.04(-0.09%)
Feb 25, 2021 45.04 45.83 43.57 43.63 559,276 -0.99(-2.21%)
Feb 24, 2021 43.07 45.20 42.98 44.61 1,039,238 +1.76(+4.12%)
Feb 23, 2021 42.57 43.22 42.30 42.85 423,416 -0.01(-0.02%)
Feb 22, 2021 41.78 43.25 41.63 42.86 480,117 +0.97(+2.31%)
Feb 19, 2021 41.57 42.19 41.38 41.89 319,853 +0.61(+1.48%)
Feb 18, 2021 41.31 41.59 40.91 41.28 269,016 -0.19(-0.45%)
Feb 17, 2021 41.67 41.98 41.07 41.47 265,723 -0.60(-1.43%)
Feb 16, 2021 42.64 42.64 41.86 42.07 251,546 -0.28(-0.66%)
Feb 12, 2021 42.34 42.63 41.79 42.35 258,675 -0.35(-0.81%)
Feb 11, 2021 42.46 42.92 41.51 42.70 380,930 +0.54(+1.29%)
Feb 10, 2021 42.71 42.78 41.81 42.16 341,531 -0.40(-0.95%)
Feb 09, 2021 43.38 43.38 42.51 42.56 374,982 -0.82(-1.88%)
Feb 08, 2021 42.74 43.39 42.31 43.38 334,135 +0.98(+2.30%)
Feb 05, 2021 41.73 42.40 40.91 42.40 251,214 +1.26(+3.06%)
Feb 04, 2021 43.49 44.06 39.88 41.14 684,802 +0.12(+0.30%)
Feb 03, 2021 40.86 41.18 40.19 41.02 362,901 -0.08(-0.21%)
Feb 02, 2021 40.55 41.21 40.10 41.10 289,532 +1.25(+3.13%)
Feb 01, 2021 38.89 39.95 38.22 39.86 247,326 +1.29(+3.36%)
Jan 29, 2021 39.43 39.63 38.56 38.56 465,977 -0.86(-2.19%)
Jan 28, 2021 39.30 39.75 39.10 39.42 347,165 +0.35(+0.89%)
Jan 27, 2021 40.04 40.64 38.91 39.08 433,222 -2.07(-5.04%)
Jan 26, 2021 41.60 41.60 40.65 41.15 372,092 +0.05(+0.11%)
Jan 25, 2021 41.06 41.57 40.50 41.10 230,095 -0.41(-0.99%)
Jan 22, 2021 40.30 41.62 40.13 41.52 304,398 +0.68(+1.68%)
Jan 21, 2021 41.03 41.09 40.58 40.83 365,901 -0.20(-0.48%)
Jan 20, 2021 40.53 41.35 40.53 41.03 315,805 +0.54(+1.34%)
Jan 19, 2021 41.20 41.30 40.14 40.49 302,225 -0.31(-0.76%)
Jan 15, 2021 40.89 41.55 40.40 40.79 514,685 -0.88(-2.12%)
Jan 14, 2021 41.25 41.96 40.94 41.68 244,851 +0.78(+1.90%)
Jan 13, 2021 41.16 41.51 40.84 40.90 269,964 -0.42(-1.02%)
Jan 12, 2021 40.72 41.48 40.35 41.32 284,788 +0.71(+1.76%)
Jan 11, 2021 39.27 40.67 38.46 40.61 305,070 +0.63(+1.57%)
Jan 08, 2021 40.78 40.85 39.25 39.98 254,624 -0.79(-1.93%)
Jan 07, 2021 39.91 40.88 39.71 40.77 239,759 +0.89(+2.24%)
Jan 06, 2021 37.86 40.23 37.55 39.88 886,737 +2.88(+7.79%)
Jan 05, 2021 36.23 37.44 36.23 36.99 329,214 +0.85(+2.36%)
Jan 04, 2021 37.52 37.69 35.82 36.14 533,750 -1.20(-3.22%)
Dec 31, 2020 37.34 37.34 37.34 211,744 +0.27(+0.73%)
Dec 30, 2020 36.65 37.30 36.65 37.07 211,744 +0.51(+1.39%)
Dec 29, 2020 37.18 37.25 36.22 36.56 333,545 -0.58(-1.57%)
Dec 28, 2020 36.62 37.36 36.52 37.15 440,046 +0.83(+2.27%)
Dec 24, 2020 36.65 36.93 36.22 36.32 98,908 -0.13(-0.36%)
Dec 23, 2020 36.32 36.76 36.14 36.45 274,171 +0.47(+1.30%)
Dec 22, 2020 35.65 36.09 35.48 35.98 368,430 +0.56(+1.59%)
Dec 21, 2020 34.61 35.53 34.19 35.42 538,583 +0.15(+0.43%)
Dec 18, 2020 35.14 35.65 34.79 35.27 2,626,506 +0.23(+0.64%)
Dec 17, 2020 35.07 35.30 34.50 35.04 424,184 +0.00(+0.00%)
Dec 16, 2020 35.50 35.63 34.76 35.04 610,609 -0.49(-1.39%)
Dec 15, 2020 35.71 35.93 35.12 35.54 825,956 +0.10(+0.29%)
Dec 14, 2020 36.33 36.33 35.26 35.43 345,673 -0.39(-1.09%)
Dec 11, 2020 35.76 36.42 35.56 35.83 383,730 -0.26(-0.72%)
Dec 10, 2020 36.84 37.13 35.79 36.09 349,295 -0.96(-2.59%)
Dec 09, 2020 37.29 37.36 36.85 37.05 550,410 +0.14(+0.38%)
Dec 08, 2020 36.12 37.22 35.75 36.91 519,331 +0.33(+0.89%)
Dec 07, 2020 36.21 36.74 35.97 36.58 466,057 +0.29(+0.80%)
Dec 04, 2020 35.81 36.56 35.81 36.29 899,086 +0.77(+2.18%)
Dec 03, 2020 35.83 36.24 35.31 35.52 278,269 -0.16(-0.44%)
Dec 02, 2020 35.40 35.92 35.12 35.68 402,669 +0.27(+0.76%)
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.