Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.14 41.49 40.97 41.23 288,743 +0.31(+0.75%)
Jun 28, 2018 41.27 41.36 40.44 40.92 174,979 -0.39(-0.95%)
Jun 27, 2018 41.62 41.93 41.32 41.32 181,688 -0.22(-0.53%)
Jun 26, 2018 41.40 41.88 41.32 41.53 169,265 +0.13(+0.32%)
Jun 25, 2018 41.36 41.75 41.18 41.40 357,602 -0.04(-0.11%)
Jun 22, 2018 41.75 41.84 41.23 41.45 654,262 +0.00(+0.00%)
Jun 21, 2018 41.75 41.88 40.99 41.45 205,999 -0.39(-0.94%)
Jun 20, 2018 41.45 41.84 41.14 41.84 199,099 +0.57(+1.38%)
Jun 19, 2018 40.75 41.32 40.31 41.27 218,949 +0.22(+0.53%)
Jun 18, 2018 40.27 41.10 40.00 41.05 292,872 +0.70(+1.73%)
Jun 15, 2018 40.66 40.14 40.35 677,966 -0.31(-0.75%)
Jun 14, 2018 40.79 40.92 40.20 40.66 266,991 +0.05(+0.13%)
Jun 13, 2018 41.13 41.22 40.57 40.61 241,241 -0.52(-1.27%)
Jun 12, 2018 41.52 41.52 40.74 41.13 206,020 -0.30(-0.74%)
Jun 11, 2018 41.44 41.70 41.17 41.44 210,533 -0.04(-0.10%)
Jun 08, 2018 41.31 41.65 41.22 41.48 223,634 +0.13(+0.32%)
Jun 07, 2018 41.31 41.52 41.09 41.35 308,413 +0.13(+0.32%)
Jun 06, 2018 41.35 41.00 41.22 217,052 -0.04(-0.11%)
Jun 05, 2018 41.31 41.48 40.76 41.26 317,721 +0.00(+0.00%)
Jun 04, 2018 41.04 41.39 41.04 41.26 369,234 +0.48(+1.17%)
Jun 01, 2018 40.87 41.13 40.74 40.78 252,848 +0.17(+0.43%)
May 31, 2018 41.09 41.09 40.26 40.61 216,886 -0.48(-1.17%)
May 30, 2018 40.78 41.35 40.78 41.09 210,366 +0.57(+1.40%)
May 29, 2018 40.61 40.87 40.17 40.52 308,382 -0.44(-1.06%)
May 25, 2018 40.96 40.96 40.96 0 -0.44(-1.05%)
May 24, 2018 40.96 41.48 40.87 41.39 249,202 +0.35(+0.85%)
May 23, 2018 41.52 41.62 40.91 41.04 243,371 -0.74(-1.77%)
May 22, 2018 42.18 42.22 41.76 41.78 255,735 -0.39(-0.93%)
May 21, 2018 41.87 42.50 41.87 42.18 228,289 +0.57(+1.36%)
May 18, 2018 41.74 41.78 41.46 41.61 244,391 +0.00(+0.00%)
May 17, 2018 41.35 41.83 41.22 41.61 322,076 +0.30(+0.74%)
May 16, 2018 40.61 41.61 40.61 41.31 284,490 +0.87(+2.15%)
May 15, 2018 40.30 40.65 39.96 40.43 308,552 -0.04(-0.11%)
May 14, 2018 40.74 40.74 40.39 40.48 184,633 -0.17(-0.43%)
May 11, 2018 40.74 40.85 40.30 40.65 149,706 +0.04(+0.11%)
May 10, 2018 40.78 40.83 40.17 40.61 207,423 +0.00(+0.00%)
May 09, 2018 40.13 40.70 40.04 40.61 398,147 +0.65(+1.63%)
May 08, 2018 39.22 39.98 39.22 39.96 359,460 +0.70(+1.77%)
May 07, 2018 38.52 39.46 38.52 39.26 457,980 +0.83(+2.15%)
May 04, 2018 38.22 38.65 38.00 38.43 495,740 +0.04(+0.11%)
May 03, 2018 40.35 40.35 37.21 38.39 506,076 -1.87(-4.65%)
May 02, 2018 40.52 40.96 40.06 40.26 295,985 -0.26(-0.64%)
May 01, 2018 40.22 40.52 39.87 40.52 323,641 +0.17(+0.43%)
Apr 30, 2018 41.00 41.22 40.30 40.35 285,895 -0.48(-1.17%)
Apr 27, 2018 41.09 41.17 40.52 40.83 233,803 -0.26(-0.64%)
Apr 26, 2018 41.52 41.52 40.87 41.09 189,894 -0.39(-0.94%)
Apr 25, 2018 41.31 41.63 41.00 41.48 170,667 +0.22(+0.53%)
Apr 24, 2018 42.13 42.13 40.78 41.26 549,098 -0.57(-1.35%)
Apr 23, 2018 41.91 42.18 41.63 41.83 215,885 +0.09(+0.21%)
Apr 20, 2018 42.31 42.35 41.65 41.74 287,680 -0.65(-1.54%)
Apr 19, 2018 42.26 42.65 42.22 42.39 229,635 -0.04(-0.10%)
Apr 18, 2018 42.52 42.96 42.22 42.44 324,363 +0.13(+0.31%)
Apr 17, 2018 41.78 42.52 41.78 42.31 468,274 +0.91(+2.21%)
Apr 16, 2018 41.09 41.57 41.00 41.39 228,307 +0.65(+1.60%)
Apr 13, 2018 40.83 40.96 40.43 40.74 466,839 +0.22(+0.54%)
Apr 12, 2018 40.43 40.67 40.17 40.52 290,858 +0.22(+0.54%)
Apr 11, 2018 40.57 40.70 39.87 40.30 237,925 -0.57(-1.38%)
Apr 10, 2018 40.04 41.00 39.83 40.87 328,805 +1.39(+3.53%)
Apr 09, 2018 39.65 40.09 39.43 39.48 283,436 +0.09(+0.22%)
Apr 06, 2018 39.87 40.22 38.91 39.39 258,080 -0.83(-2.06%)
Apr 05, 2018 39.78 40.22 39.65 40.22 173,880 +0.74(+1.87%)
Apr 04, 2018 38.96 39.61 38.69 39.48 203,981 -0.04(-0.11%)
Apr 03, 2018 39.00 39.56 38.78 39.52 263,186 +0.74(+1.91%)
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.