Hillenbrand Inc (NY: HI )

50.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.59 47.06 45.12 46.46 490,000 -0.04(-0.09%)
Feb 25, 2021 48.00 48.85 46.44 46.50 524,737 -1.05(-2.21%)
Feb 24, 2021 45.91 48.18 45.81 47.55 975,058 +1.88(+4.12%)
Feb 23, 2021 45.37 46.07 45.08 45.67 397,267 -0.01(-0.02%)
Feb 22, 2021 44.53 46.10 44.37 45.68 450,467 +1.03(+2.31%)
Feb 19, 2021 44.31 44.97 44.10 44.65 300,100 +0.65(+1.48%)
Feb 18, 2021 44.03 44.33 43.60 44.00 252,403 -0.20(-0.45%)
Feb 17, 2021 44.41 44.74 43.77 44.20 249,313 -0.64(-1.43%)
Feb 16, 2021 45.45 45.45 44.62 44.84 236,012 -0.30(-0.66%)
Feb 12, 2021 45.13 45.44 44.54 45.14 242,700 -0.37(-0.81%)
Feb 11, 2021 45.25 45.75 44.24 45.51 357,405 +0.58(+1.29%)
Feb 10, 2021 45.52 45.60 44.56 44.93 320,439 -0.43(-0.95%)
Feb 09, 2021 46.23 46.23 45.31 45.36 351,825 -0.87(-1.88%)
Feb 08, 2021 45.55 46.25 45.10 46.23 313,500 +1.04(+2.30%)
Feb 05, 2021 44.48 45.19 43.60 45.19 235,700 +1.34(+3.06%)
Feb 04, 2021 46.35 46.96 42.50 43.85 642,511 +0.13(+0.30%)
Feb 03, 2021 43.55 43.89 42.84 43.72 340,490 -0.09(-0.21%)
Feb 02, 2021 43.22 43.92 42.74 43.81 271,652 +1.33(+3.13%)
Feb 01, 2021 41.45 42.58 40.74 42.48 232,052 +1.38(+3.36%)
Jan 29, 2021 42.03 42.24 41.10 41.10 437,200 -0.92(-2.19%)
Jan 28, 2021 41.89 42.37 41.67 42.02 325,725 +0.37(+0.89%)
Jan 27, 2021 42.68 43.32 41.47 41.65 406,468 -2.21(-5.04%)
Jan 26, 2021 44.34 44.34 43.33 43.86 349,113 +0.05(+0.11%)
Jan 25, 2021 43.76 44.30 43.17 43.81 215,885 -0.44(-0.99%)
Jan 22, 2021 42.95 44.36 42.77 44.25 285,600 +0.73(+1.68%)
Jan 21, 2021 43.73 43.79 43.25 43.52 343,304 -0.21(-0.48%)
Jan 20, 2021 43.20 44.07 43.20 43.73 296,302 +0.58(+1.34%)
Jan 19, 2021 43.91 44.02 42.78 43.15 283,561 -0.33(-0.76%)
Jan 15, 2021 43.58 44.29 43.06 43.48 482,900 -0.94(-2.12%)
Jan 14, 2021 43.97 44.72 43.64 44.42 229,730 +0.83(+1.90%)
Jan 13, 2021 43.87 44.24 43.53 43.59 253,292 -0.45(-1.02%)
Jan 12, 2021 43.40 44.21 43.01 44.04 267,201 +0.76(+1.76%)
Jan 11, 2021 41.85 43.35 40.99 43.28 286,230 +0.67(+1.57%)
Jan 08, 2021 43.46 43.54 41.83 42.61 238,900 -0.84(-1.93%)
Jan 07, 2021 42.54 43.57 42.32 43.45 224,953 +0.95(+2.24%)
Jan 06, 2021 40.35 42.88 40.02 42.50 831,975 +3.07(+7.79%)
Jan 05, 2021 38.61 39.90 38.61 39.43 308,883 +0.91(+2.36%)
Jan 04, 2021 39.99 40.17 38.18 38.52 500,787 -1.28(-3.22%)
Dec 31, 2020 39.80 39.80 39.80 198,668 +0.29(+0.73%)
Dec 30, 2020 39.06 39.76 39.06 39.51 198,668 +0.54(+1.39%)
Dec 29, 2020 39.63 39.70 38.60 38.97 312,947 -0.62(-1.57%)
Dec 28, 2020 39.03 39.82 38.92 39.59 412,870 +0.88(+2.27%)
Dec 24, 2020 39.06 39.36 38.60 38.71 92,800 -0.14(-0.36%)
Dec 23, 2020 38.71 39.18 38.52 38.85 257,239 +0.50(+1.30%)
Dec 22, 2020 38.00 38.47 37.81 38.35 345,677 +0.60(+1.59%)
Dec 21, 2020 36.89 37.87 36.44 37.75 505,322 +0.16(+0.43%)
Dec 18, 2020 37.45 38.00 37.08 37.59 2,464,300 +0.24(+0.64%)
Dec 17, 2020 37.38 37.62 36.77 37.35 397,988 +0.00(+0.00%)
Dec 16, 2020 37.84 37.98 37.05 37.35 572,900 -0.74(-1.94%)
Dec 15, 2020 38.28 38.51 37.64 38.09 770,573 +0.11(+0.29%)
Dec 14, 2020 38.94 38.94 37.79 37.98 322,495 -0.42(-1.09%)
Dec 11, 2020 38.33 39.04 38.12 38.40 358,000 -0.28(-0.72%)
Dec 10, 2020 39.49 39.80 38.37 38.68 325,874 -1.03(-2.59%)
Dec 09, 2020 39.97 40.05 39.50 39.71 513,504 +0.15(+0.38%)
Dec 08, 2020 38.72 39.90 38.32 39.56 484,509 +0.35(+0.89%)
Dec 07, 2020 38.81 39.38 38.55 39.21 434,807 +0.31(+0.80%)
Dec 04, 2020 38.38 39.19 38.38 38.90 838,800 +0.83(+2.18%)
Dec 03, 2020 38.41 38.84 37.85 38.07 259,611 -0.17(-0.44%)
Dec 02, 2020 37.94 38.50 37.64 38.24 375,669 +0.29(+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.