Indicators

Hillenbrand Inc (NY: HI )

49.48 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.64	24.06	23.31	23.66	554,160	-0.43(-1.79%)
May 28, 2020	25.42	25.42	24.00	24.09	377,953	-0.97(-3.85%)
May 27, 2020	25.32	25.94	24.60	25.06	547,940	+0.48(+1.94%)
May 26, 2020	23.81	24.84	23.81	24.58	622,486	+1.89(+8.35%)
May 22, 2020	23.00	23.03	22.23	22.69	249,013	-0.11(-0.48%)
May 21, 2020	22.22	23.21	22.11	22.80	609,835	+0.50(+2.23%)
May 20, 2020	20.71	22.42	20.71	22.30	582,417	+1.37(+6.54%)
May 19, 2020	20.92	21.82	20.32	20.93	498,738	-0.27(-1.26%)
May 18, 2020	20.91	21.51	20.67	21.20	919,177	+1.53(+7.76%)
May 15, 2020	17.96	19.72	17.82	19.67	1,283,360	+2.02(+11.46%)
May 14, 2020	16.60	17.65	16.07	17.65	702,399	+0.52(+3.06%)
May 13, 2020	18.11	18.11	16.95	17.13	416,260	-1.27(-6.90%)
May 12, 2020	18.87	19.40	18.32	18.39	867,533	-0.38(-2.01%)
May 11, 2020	19.16	19.27	17.86	18.77	783,712	-0.95(-4.80%)
May 08, 2020	18.89	19.74	18.72	19.72	647,935	+1.32(+7.20%)
May 07, 2020	18.21	19.19	18.15	18.39	750,770	+1.06(+6.10%)
May 06, 2020	18.11	18.29	17.34	17.34	545,186	-0.76(-4.22%)
May 05, 2020	18.21	18.71	17.99	18.10	399,776	+0.29(+1.65%)
May 04, 2020	17.80	18.15	17.45	17.81	404,657	-0.56(-3.05%)

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.