Skip to main content

Hillenbrand Inc (NY: HI )

28.34 +0.90 (+3.28%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.43 45.85 44.49 44.72 520,266 -0.43(-0.95%)
Mar 30, 2021 44.25 45.49 44.08 45.15 278,844 +0.89(+2.01%)
Mar 29, 2021 45.87 46.24 44.23 44.26 345,560 -1.61(-3.51%)
Mar 26, 2021 45.51 45.91 45.07 45.87 502,334 +1.05(+2.34%)
Mar 25, 2021 43.15 45.13 42.37 44.82 443,934 +1.27(+2.93%)
Mar 24, 2021 44.54 45.51 43.51 43.54 653,956 -0.43(-0.98%)
Mar 23, 2021 45.91 46.02 43.68 43.97 518,835 -2.54(-5.46%)
Mar 22, 2021 47.40 47.40 46.17 46.51 397,021 -0.82(-1.72%)
Mar 19, 2021 47.95 47.95 45.71 47.33 1,727,547 -0.76(-1.58%)
Mar 18, 2021 48.26 49.52 47.90 48.09 390,280 -0.22(-0.47%)
Mar 17, 2021 47.19 48.33 46.89 48.31 354,751 +1.09(+2.30%)
Mar 16, 2021 47.57 47.61 46.63 47.23 239,366 -0.74(-1.53%)
Mar 15, 2021 47.43 47.96 46.55 47.96 368,753 +0.21(+0.43%)
Mar 12, 2021 48.02 48.05 47.34 47.76 385,083 +0.19(+0.39%)
Mar 11, 2021 48.05 48.36 47.35 47.57 363,737 -0.34(-0.70%)
Mar 10, 2021 46.60 47.99 46.57 47.91 411,916 +1.53(+3.30%)
Mar 09, 2021 47.10 47.47 45.86 46.38 389,702 -0.48(-1.02%)
Mar 08, 2021 46.49 47.09 46.02 46.85 504,783 +0.36(+0.78%)
Mar 05, 2021 45.13 46.58 44.19 46.49 594,019 +2.25(+5.08%)
Mar 04, 2021 45.00 45.57 43.45 44.24 465,810 -0.93(-2.07%)
Mar 03, 2021 44.22 45.69 43.88 45.17 525,426 +1.22(+2.78%)
Mar 02, 2021 44.63 44.71 43.59 43.95 308,555 -0.55(-1.24%)
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.