Skip to main content

Hillenbrand Inc (NY: HI )

28.35 +0.91 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.90 17.79 16.79 17.46 1,085,755 +0.64(+3.80%)
Mar 30, 2020 16.62 17.02 15.93 16.83 746,164 +0.33(+1.99%)
Mar 27, 2020 17.00 17.15 16.10 16.50 633,977 -1.33(-7.44%)
Mar 26, 2020 16.54 18.22 16.45 17.82 861,344 +1.45(+8.88%)
Mar 25, 2020 15.91 17.00 15.39 16.37 811,357 +0.60(+3.83%)
Mar 24, 2020 14.56 16.23 14.56 15.77 1,002,036 +1.66(+11.80%)
Mar 23, 2020 14.93 15.14 13.50 14.10 876,210 -0.99(-6.54%)
Mar 20, 2020 15.32 15.96 14.49 15.09 2,111,581 +0.40(+2.74%)
Mar 19, 2020 13.05 14.91 12.44 14.69 1,276,888 +1.63(+12.46%)
Mar 18, 2020 15.06 15.48 13.05 13.06 989,748 -3.23(-19.81%)
Mar 17, 2020 15.64 16.51 14.73 16.29 1,435,115 +0.84(+5.44%)
Mar 16, 2020 14.87 15.92 14.74 15.45 1,955,040 -0.83(-5.09%)
Mar 13, 2020 16.76 16.92 14.88 16.27 1,106,842 +0.44(+2.80%)
Mar 12, 2020 16.43 16.91 15.62 15.83 1,026,848 -2.00(-11.24%)
Mar 11, 2020 18.80 19.04 17.64 17.84 1,357,500 -1.61(-8.27%)
Mar 10, 2020 20.01 20.10 18.47 19.44 1,112,916 +0.06(+0.33%)
Mar 09, 2020 19.79 20.26 18.99 19.38 1,906,374 -1.63(-7.74%)
Mar 06, 2020 20.43 21.49 20.37 21.01 1,203,841 -0.14(-0.64%)
Mar 05, 2020 20.98 21.48 20.66 21.14 1,044,269 -0.44(-2.05%)
Mar 04, 2020 21.17 21.62 20.74 21.58 836,320 +0.96(+4.64%)
Mar 03, 2020 21.35 21.66 19.96 20.63 1,011,442 -0.72(-3.38%)
Mar 02, 2020 21.21 21.41 20.25 21.35 1,125,182 +0.22(+1.03%)
Feb 28, 2020 21.14 21.82 20.73 21.13 1,818,606 -0.42(-1.97%)
Feb 27, 2020 21.73 22.89 21.51 21.56 1,559,432 -0.49(-2.21%)
Feb 26, 2020 22.97 23.06 21.98 22.04 1,007,352 -0.67(-2.94%)
Feb 25, 2020 24.12 24.19 22.68 22.71 750,455 -1.38(-5.73%)
Feb 24, 2020 24.38 24.46 23.77 24.09 1,160,129 -1.14(-4.51%)
Feb 21, 2020 24.37 25.29 24.23 25.23 873,427 +0.87(+3.56%)
Feb 20, 2020 23.84 24.41 23.72 24.37 761,367 +0.65(+2.74%)
Feb 19, 2020 24.04 24.17 23.68 23.72 679,046 -0.30(-1.24%)
Feb 18, 2020 24.37 24.43 23.95 24.01 992,320 -0.39(-1.59%)
Feb 14, 2020 25.54 25.54 24.16 24.40 997,885 -1.22(-4.76%)
Feb 13, 2020 26.32 26.58 25.54 25.62 704,506 -0.79(-3.01%)
Feb 12, 2020 26.57 26.83 26.22 26.42 1,313,855 +0.20(+0.76%)
Feb 11, 2020 26.21 26.57 26.11 26.22 853,759 +0.04(+0.14%)
Feb 10, 2020 25.74 26.49 25.65 26.18 1,808,552 +0.39(+1.51%)
Feb 07, 2020 25.63 25.83 25.15 25.79 1,710,867 -0.14(-0.56%)
Feb 06, 2020 26.28 26.88 24.14 25.94 2,744,650 -1.02(-3.79%)
Feb 05, 2020 26.91 27.03 26.76 26.96 614,522 +0.45(+1.70%)
Feb 04, 2020 26.68 26.92 26.43 26.51 451,840 +0.36(+1.38%)
Feb 03, 2020 26.32 26.77 26.10 26.14 632,393 -0.07(-0.28%)
Jan 31, 2020 26.65 26.76 25.93 26.22 473,253 -0.66(-2.45%)
Jan 30, 2020 26.73 27.11 26.40 26.88 375,034 -0.22(-0.80%)
Jan 29, 2020 27.52 27.58 27.01 27.09 363,129 -0.21(-0.76%)
Jan 28, 2020 27.19 27.38 26.99 27.30 633,435 +0.33(+1.21%)
Jan 27, 2020 26.89 27.27 26.89 26.98 806,370 -0.67(-2.42%)
Jan 24, 2020 28.50 28.54 27.39 27.64 664,592 -0.89(-3.13%)
Jan 23, 2020 28.75 28.75 28.20 28.54 743,275 -0.39(-1.34%)
Jan 22, 2020 29.21 29.22 28.73 28.93 642,592 -0.15(-0.53%)
Jan 21, 2020 29.29 29.40 28.79 29.08 522,416 -0.42(-1.41%)
Jan 17, 2020 29.60 29.60 29.31 29.50 431,398 +0.05(+0.15%)
Jan 16, 2020 29.36 29.67 29.30 29.45 849,015 +0.32(+1.08%)
Jan 15, 2020 29.05 29.28 28.89 29.13 693,527 -0.07(-0.25%)
Jan 14, 2020 28.92 29.22 28.66 29.21 708,629 +0.21(+0.72%)
Jan 13, 2020 29.44 29.44 28.83 29.00 785,847 -0.37(-1.26%)
Jan 10, 2020 29.86 29.96 29.24 29.37 531,386 -0.55(-1.84%)
Jan 09, 2020 30.04 30.04 29.53 29.92 543,487 +0.00(+0.00%)
Jan 08, 2020 29.78 30.10 29.69 29.92 504,476 +0.15(+0.52%)
Jan 07, 2020 30.06 30.34 29.58 29.77 555,404 -0.46(-1.52%)
Jan 06, 2020 30.00 30.28 29.69 30.23 588,672 -0.10(-0.33%)
Jan 03, 2020 29.87 30.34 29.84 30.33 550,985 -0.02(-0.06%)
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.