Indicators

Hillenbrand Inc (NY: HI )

44.75 -0.25 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.64	46.30	45.64	46.17	266,114	+0.40(+0.87%)
Sep 27, 2018	45.68	46.08	45.46	45.77	237,603	+0.09(+0.19%)
Sep 26, 2018	45.94	46.12	45.24	45.68	600,462	-0.35(-0.77%)
Sep 25, 2018	45.94	46.17	45.64	46.03	320,512	+0.18(+0.38%)
Sep 24, 2018	45.94	45.99	45.28	45.86	370,765	-0.18(-0.38%)
Sep 21, 2018	46.61	47.00	45.94	46.03	1,063,210	-0.49(-1.04%)
Sep 20, 2018	46.21	46.56	45.94	46.52	159,311	+0.62(+1.35%)
Sep 19, 2018	46.43	46.56	45.86	45.90	257,395	-0.62(-1.33%)
Sep 18, 2018	46.61	46.61	46.08	46.52	185,525	+0.31(+0.67%)
Sep 17, 2018	46.43	46.56	46.17	46.21	161,544	-0.13(-0.29%)
Sep 14, 2018	45.86	46.56	45.77	46.34	279,028	+0.40(+0.86%)
Sep 13, 2018	44.93	45.99	44.93	45.94	204,759	+1.15(+2.58%)
Sep 12, 2018	44.66	44.92	44.48	44.79	285,264	+0.13(+0.30%)
Sep 11, 2018	44.53	44.92	44.35	44.66	302,856	-0.04(-0.10%)
Sep 10, 2018	45.41	45.56	44.61	44.70	261,469	-0.57(-1.26%)
Sep 07, 2018	45.14	45.49	45.05	45.27	202,591	-0.04(-0.10%)
Sep 06, 2018	45.27	45.45	44.97	45.32	177,398	+0.09(+0.19%)
Sep 05, 2018	44.88	45.45	44.70	45.23	304,575	+0.26(+0.59%)

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.