Hillenbrand Inc (NY: HI )

50.09 USD -0.40 (-0.79%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.49 19.47 18.37 19.11 992,285 +0.70(+3.80%)
Mar 30, 2020 18.19 18.62 17.43 18.41 681,929 +0.36(+1.99%)
Mar 27, 2020 18.60 18.77 17.62 18.05 579,400 -1.45(-7.44%)
Mar 26, 2020 18.10 19.94 18.00 19.50 787,193 +1.59(+8.88%)
Mar 25, 2020 17.41 18.60 16.84 17.91 741,509 +0.66(+3.83%)
Mar 24, 2020 15.93 17.76 15.93 17.25 915,773 +1.82(+11.80%)
Mar 23, 2020 16.34 16.57 14.77 15.43 800,779 -1.08(-6.54%)
Mar 20, 2020 16.76 17.46 15.86 16.51 1,929,800 +0.44(+2.74%)
Mar 19, 2020 14.28 16.32 13.61 16.07 1,166,964 +1.78(+12.46%)
Mar 18, 2020 16.48 16.94 14.28 14.29 904,543 -3.53(-19.81%)
Mar 17, 2020 17.11 18.06 16.12 17.82 1,311,569 +0.92(+5.44%)
Mar 16, 2020 16.27 17.42 16.13 16.90 1,786,735 -1.12(-6.22%)
Mar 13, 2020 18.56 18.73 16.48 18.02 999,600 +0.49(+2.80%)
Mar 12, 2020 18.19 18.72 17.30 17.53 927,356 -2.22(-11.24%)
Mar 11, 2020 20.82 21.08 19.54 19.75 1,225,971 -1.78(-8.27%)
Mar 10, 2020 22.16 22.26 20.45 21.53 1,005,085 +0.07(+0.33%)
Mar 09, 2020 21.91 22.43 21.03 21.46 1,721,664 -1.80(-7.74%)
Mar 06, 2020 22.62 23.80 22.55 23.26 1,087,200 -0.15(-0.64%)
Mar 05, 2020 23.23 23.79 22.88 23.41 943,089 -0.49(-2.05%)
Mar 04, 2020 23.44 23.94 22.97 23.90 755,289 +1.06(+4.64%)
Mar 03, 2020 23.64 23.99 22.10 22.84 913,443 -0.80(-3.38%)
Mar 02, 2020 23.49 23.70 22.42 23.64 1,016,163 +0.24(+1.03%)
Feb 28, 2020 23.41 24.16 22.95 23.40 1,642,400 -0.47(-1.97%)
Feb 27, 2020 24.06 25.35 23.82 23.87 1,408,338 -0.54(-2.21%)
Feb 26, 2020 25.43 25.53 24.34 24.41 909,749 -0.74(-2.94%)
Feb 25, 2020 26.71 26.79 25.11 25.15 677,743 -1.53(-5.73%)
Feb 24, 2020 27.00 27.08 26.32 26.68 1,047,724 -1.26(-4.51%)
Feb 21, 2020 26.99 28.00 26.83 27.94 788,800 +0.96(+3.56%)
Feb 20, 2020 26.40 27.03 26.27 26.98 687,598 +0.72(+2.74%)
Feb 19, 2020 26.62 26.76 26.22 26.26 613,253 -0.33(-1.24%)
Feb 18, 2020 26.99 27.05 26.52 26.59 896,174 -0.43(-1.59%)
Feb 14, 2020 28.28 28.28 26.75 27.02 901,200 -1.35(-4.76%)
Feb 13, 2020 29.14 29.43 28.27 28.37 636,246 -0.88(-3.01%)
Feb 12, 2020 29.42 29.71 29.03 29.25 1,186,555 +0.22(+0.76%)
Feb 11, 2020 29.02 29.42 28.91 29.03 771,038 +0.04(+0.14%)
Feb 10, 2020 28.50 29.33 28.40 28.99 1,633,320 +0.43(+1.51%)
Feb 07, 2020 28.38 28.60 27.85 28.56 1,545,100 -0.16(-0.56%)
Feb 06, 2020 29.10 29.76 26.74 28.72 2,478,719 -1.13(-3.79%)
Feb 05, 2020 29.80 29.93 29.63 29.85 554,981 +0.50(+1.70%)
Feb 04, 2020 29.54 29.81 29.27 29.35 408,061 +0.40(+1.38%)
Feb 03, 2020 29.14 29.64 28.90 28.95 571,120 -0.08(-0.28%)
Jan 31, 2020 29.51 29.63 28.71 29.03 427,400 -0.73(-2.45%)
Jan 30, 2020 29.60 30.02 29.23 29.76 338,697 -0.24(-0.80%)
Jan 29, 2020 30.47 30.54 29.91 30.00 327,946 -0.23(-0.76%)
Jan 28, 2020 30.11 30.32 29.89 30.23 572,061 +0.36(+1.21%)
Jan 27, 2020 29.78 30.20 29.78 29.87 728,241 -0.74(-2.42%)
Jan 24, 2020 31.56 31.60 30.33 30.61 600,200 -0.99(-3.13%)
Jan 23, 2020 31.84 31.84 31.22 31.60 671,259 -0.43(-1.34%)
Jan 22, 2020 32.34 32.35 31.81 32.03 580,331 -0.17(-0.53%)
Jan 21, 2020 32.43 32.55 31.88 32.20 471,799 -0.46(-1.41%)
Jan 17, 2020 32.78 32.78 32.46 32.66 389,600 +0.05(+0.15%)
Jan 16, 2020 32.51 32.85 32.44 32.61 766,754 +0.35(+1.08%)
Jan 15, 2020 32.17 32.42 31.99 32.26 626,331 -0.08(-0.25%)
Jan 14, 2020 32.02 32.35 31.74 32.34 639,970 +0.23(+0.72%)
Jan 13, 2020 32.60 32.60 31.92 32.11 709,706 -0.41(-1.26%)
Jan 10, 2020 33.06 33.17 32.38 32.52 479,900 -0.61(-1.84%)
Jan 09, 2020 33.26 33.26 32.70 33.13 490,829 +0.00(+0.00%)
Jan 08, 2020 32.97 33.33 32.88 33.13 455,597 +0.17(+0.52%)
Jan 07, 2020 33.29 33.59 32.76 32.96 501,591 -0.51(-1.52%)
Jan 06, 2020 33.22 33.53 32.87 33.47 531,636 -0.11(-0.33%)
Jan 03, 2020 33.07 33.60 33.04 33.58 497,600 -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.