Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.12 44.16 43.59 43.74 349,010 -0.20(-0.45%)
Aug 30, 2021 43.80 44.12 43.25 43.94 249,768 +0.41(+0.93%)
Aug 27, 2021 42.81 43.78 42.74 43.53 336,303 +1.13(+2.67%)
Aug 26, 2021 42.28 42.49 41.91 42.40 269,492 -0.14(-0.33%)
Aug 25, 2021 42.40 42.88 42.25 42.54 226,511 +0.14(+0.33%)
Aug 24, 2021 42.03 42.53 41.90 42.40 236,609 +0.60(+1.44%)
Aug 23, 2021 41.53 41.88 41.37 41.80 268,422 +0.26(+0.64%)
Aug 20, 2021 41.24 41.72 40.94 41.53 542,601 +0.30(+0.73%)
Aug 19, 2021 40.52 41.30 40.52 41.23 491,264 +0.12(+0.30%)
Aug 18, 2021 41.24 41.76 40.52 41.11 593,976 -0.19(-0.46%)
Aug 17, 2021 41.10 41.56 40.61 41.30 508,867 -0.44(-1.06%)
Aug 16, 2021 41.07 42.07 40.57 41.74 465,469 +0.49(+1.19%)
Aug 13, 2021 41.63 41.82 40.51 41.25 561,115 -0.38(-0.91%)
Aug 12, 2021 43.06 43.06 41.47 41.63 261,008 -1.53(-3.54%)
Aug 11, 2021 42.76 43.16 41.85 43.15 490,865 +0.67(+1.57%)
Aug 10, 2021 41.20 42.60 41.12 42.49 354,871 +1.34(+3.25%)
Aug 09, 2021 42.68 45.60 39.98 41.15 934,079 -1.75(-4.09%)
Aug 06, 2021 43.08 43.22 42.24 42.90 308,416 +0.39(+0.91%)
Aug 05, 2021 42.16 43.22 41.81 42.51 313,217 +1.24(+3.01%)
Aug 04, 2021 41.69 41.98 41.22 41.27 202,838 -0.94(-2.23%)
Aug 03, 2021 41.99 42.43 41.31 42.21 388,218 +0.28(+0.67%)
Aug 02, 2021 42.92 43.72 41.84 41.93 270,927 -0.75(-1.77%)
Jul 30, 2021 42.94 43.32 42.36 42.68 341,676 -0.25(-0.59%)
Jul 29, 2021 43.11 43.72 42.78 42.94 338,374 +0.20(+0.46%)
Jul 28, 2021 42.45 43.06 41.81 42.74 236,191 +0.60(+1.43%)
Jul 27, 2021 41.76 42.15 41.44 42.14 346,092 -0.08(-0.18%)
Jul 26, 2021 42.24 42.59 41.84 42.21 319,868 +0.31(+0.74%)
Jul 23, 2021 41.83 42.03 41.41 41.90 233,714 +0.32(+0.77%)
Jul 22, 2021 42.18 42.53 41.49 41.58 336,677 -0.88(-2.06%)
Jul 21, 2021 42.36 42.96 42.24 42.46 256,411 +0.47(+1.12%)
Jul 20, 2021 40.51 42.40 40.41 41.99 540,673 +1.57(+3.89%)
Jul 19, 2021 40.07 41.19 39.82 40.41 526,931 -0.61(-1.49%)
Jul 16, 2021 41.46 41.49 40.95 41.02 520,110 -0.06(-0.14%)
Jul 15, 2021 40.74 41.41 40.70 41.08 331,741 +0.01(+0.02%)
Jul 14, 2021 41.52 41.68 40.87 41.07 323,837 -0.17(-0.41%)
Jul 13, 2021 42.16 42.59 41.21 41.24 420,854 -1.34(-3.14%)
Jul 12, 2021 41.61 42.65 41.61 42.58 296,523 +0.57(+1.37%)
Jul 09, 2021 41.58 42.34 41.14 42.00 273,593 +1.06(+2.58%)
Jul 08, 2021 40.17 41.27 39.88 40.95 452,231 -0.08(-0.21%)
Jul 07, 2021 40.62 41.43 40.46 41.03 390,615 +0.20(+0.48%)
Jul 06, 2021 41.39 41.39 40.18 40.84 302,641 -0.53(-1.28%)
Jul 02, 2021 41.83 41.83 41.35 41.36 191,108 -0.50(-1.19%)
Jul 01, 2021 42.00 42.24 41.70 41.86 272,762 +0.33(+0.79%)
Jun 30, 2021 40.75 41.66 40.70 41.53 286,746 +0.65(+1.59%)
Jun 29, 2021 40.66 41.19 40.66 40.88 296,343 +0.32(+0.79%)
Jun 28, 2021 40.89 40.89 40.15 40.56 309,459 -0.22(-0.53%)
Jun 25, 2021 41.25 41.79 40.70 40.78 2,266,351 -0.27(-0.67%)
Jun 24, 2021 40.65 41.27 39.87 41.05 556,952 +0.59(+1.47%)
Jun 23, 2021 40.56 41.11 40.35 40.46 992,769 -0.25(-0.62%)
Jun 22, 2021 40.23 40.90 39.55 40.71 351,162 +0.32(+0.79%)
Jun 21, 2021 39.21 40.46 39.13 40.39 559,281 +1.71(+4.43%)
Jun 18, 2021 38.78 39.31 38.50 38.68 1,373,788 -0.98(-2.47%)
Jun 17, 2021 41.02 41.05 39.08 39.66 415,314 -1.39(-3.40%)
Jun 16, 2021 41.63 41.63 40.91 41.05 448,165 -1.24(-2.94%)
Jun 15, 2021 41.99 42.30 41.61 42.30 350,379 +0.59(+1.41%)
Jun 14, 2021 42.61 42.81 41.15 41.71 583,463 -0.93(-2.18%)
Jun 11, 2021 42.56 42.94 42.21 42.64 218,034 +0.38(+0.89%)
Jun 10, 2021 42.95 43.10 42.17 42.26 370,904 -0.52(-1.21%)
Jun 09, 2021 42.94 43.18 42.59 42.78 485,117 -0.21(-0.48%)
Jun 08, 2021 42.51 43.28 42.14 42.98 420,313 +0.32(+0.75%)
Jun 07, 2021 43.04 43.04 42.58 42.66 297,911 -0.22(-0.50%)
Jun 04, 2021 42.68 43.07 42.34 42.88 313,247 +0.30(+0.70%)
Jun 03, 2021 42.34 42.62 41.66 42.58 412,568 +0.11(+0.26%)
Jun 02, 2021 43.48 43.68 42.27 42.47 430,832 -1.37(-3.12%)
Jun 01, 2021 43.03 43.91 42.81 43.84 409,334 +1.08(+2.52%)
May 28, 2021 43.15 43.24 42.20 42.76 301,078 -0.34(-0.78%)
May 27, 2021 43.79 43.82 43.10 43.10 306,615 -0.05(-0.11%)
May 26, 2021 42.39 43.27 42.12 43.14 469,323 +0.87(+2.06%)
May 25, 2021 43.42 43.81 42.23 42.27 432,702 -1.06(-2.45%)
May 24, 2021 43.28 43.64 42.85 43.33 234,497 +0.32(+0.74%)
May 21, 2021 42.77 43.28 42.69 43.01 269,791 +0.71(+1.68%)
May 20, 2021 42.04 42.35 41.65 42.30 266,217 +0.07(+0.18%)
May 19, 2021 42.02 42.22 41.45 42.22 333,932 -0.48(-1.12%)
May 18, 2021 43.45 43.68 42.68 42.70 417,112 -0.69(-1.60%)
May 17, 2021 43.65 44.09 42.81 43.40 382,769 -0.38(-0.86%)
May 14, 2021 43.23 43.77 42.92 43.77 363,531 +0.86(+2.01%)
May 13, 2021 41.46 43.21 41.46 42.91 435,200 +1.58(+3.83%)
May 12, 2021 43.12 43.40 41.12 41.32 343,327 -2.01(-4.63%)
May 11, 2021 43.06 43.71 42.51 43.33 346,747 -0.40(-0.92%)
May 10, 2021 43.77 44.73 43.55 43.73 609,024 +0.49(+1.13%)
May 07, 2021 43.61 44.07 42.81 43.25 429,762 -0.59(-1.35%)
May 06, 2021 43.16 43.84 42.97 43.84 505,746 +0.68(+1.56%)
May 05, 2021 44.10 46.14 42.78 43.16 590,376 -3.17(-6.84%)
May 04, 2021 46.29 46.54 45.58 46.33 287,968 -0.18(-0.38%)
May 03, 2021 46.56 47.04 46.06 46.51 496,308 +0.48(+1.04%)
Apr 30, 2021 46.69 47.29 45.98 46.03 369,209 -1.27(-2.68%)
Apr 29, 2021 47.35 47.58 46.72 47.30 135,157 +0.32(+0.68%)
Apr 28, 2021 46.61 47.16 46.18 46.98 181,673 +0.41(+0.89%)
Apr 27, 2021 46.69 46.92 46.28 46.57 180,672 -0.20(-0.42%)
Apr 26, 2021 46.96 47.55 46.72 46.76 171,883 +0.28(+0.61%)
Apr 23, 2021 46.06 46.90 45.70 46.48 225,876 +0.75(+1.64%)
Apr 22, 2021 46.18 46.43 45.55 45.73 252,298 -0.16(-0.35%)
Apr 21, 2021 44.69 46.33 44.58 45.89 289,262 +1.16(+2.60%)
Apr 20, 2021 45.57 46.01 44.16 44.73 324,428 -1.14(-2.49%)
Apr 19, 2021 46.66 46.71 45.74 45.87 317,728 -1.10(-2.34%)
Apr 16, 2021 47.85 47.85 46.75 46.97 471,483 -0.38(-0.79%)
Apr 15, 2021 47.32 47.50 46.65 47.34 151,351 +0.37(+0.78%)
Apr 14, 2021 46.84 47.92 46.84 46.98 178,975 +0.03(+0.06%)
Apr 13, 2021 47.74 47.74 46.32 46.95 190,407 -0.71(-1.50%)
Apr 12, 2021 47.32 47.78 46.85 47.66 174,192 +0.35(+0.73%)
Apr 09, 2021 46.33 47.39 46.31 47.32 278,133 +1.11(+2.39%)
Apr 08, 2021 46.12 46.42 45.57 46.21 325,617 +0.11(+0.24%)
Apr 07, 2021 46.74 46.74 45.89 46.10 271,659 -0.77(-1.64%)
Apr 06, 2021 46.81 47.51 46.65 46.87 267,173 +0.23(+0.48%)
Apr 05, 2021 45.92 46.67 45.15 46.64 359,773 +1.41(+3.11%)
Apr 01, 2021 44.98 45.32 44.44 45.23 246,886 +0.50(+1.11%)
Mar 31, 2021 45.45 45.87 44.51 44.74 520,013 -0.43(-0.95%)
Mar 30, 2021 44.27 45.51 44.10 45.17 278,709 +0.89(+2.01%)
Mar 29, 2021 45.89 46.27 44.25 44.28 345,393 -1.61(-3.51%)
Mar 26, 2021 45.53 45.94 45.09 45.89 502,090 +1.05(+2.34%)
Mar 25, 2021 43.17 45.15 42.39 44.84 443,718 +1.28(+2.93%)
Mar 24, 2021 44.56 45.53 43.53 43.56 653,639 -0.43(-0.98%)
Mar 23, 2021 45.93 46.04 43.71 44.00 518,583 -2.54(-5.46%)
Mar 22, 2021 47.42 47.42 46.19 46.54 396,828 -0.82(-1.72%)
Mar 19, 2021 47.97 47.97 45.73 47.35 1,726,710 -0.76(-1.58%)
Mar 18, 2021 48.28 49.55 47.92 48.11 390,090 -0.23(-0.47%)
Mar 17, 2021 47.21 48.36 46.91 48.34 354,579 +1.09(+2.30%)
Mar 16, 2021 47.60 47.63 46.66 47.25 239,250 -0.74(-1.53%)
Mar 15, 2021 47.45 47.99 46.58 47.99 368,574 +0.21(+0.43%)
Mar 12, 2021 48.04 48.07 47.36 47.78 384,897 +0.19(+0.39%)
Mar 11, 2021 48.07 48.39 47.37 47.59 363,560 -0.34(-0.70%)
Mar 10, 2021 46.62 48.01 46.59 47.93 411,716 +1.53(+3.30%)
Mar 09, 2021 47.13 47.49 45.88 46.40 389,513 -0.48(-1.02%)
Mar 08, 2021 46.51 47.11 46.04 46.87 504,538 +0.36(+0.78%)
Mar 05, 2021 45.15 46.60 44.21 46.51 593,731 +2.25(+5.08%)
Mar 04, 2021 45.03 45.60 43.48 44.26 465,584 -0.93(-2.07%)
Mar 03, 2021 44.24 45.72 43.91 45.19 525,171 +1.22(+2.78%)
Mar 02, 2021 44.65 44.73 43.62 43.97 308,406 -0.55(-1.24%)
Mar 01, 2021 44.20 44.73 43.84 44.52 625,056 +1.14(+2.63%)
Feb 26, 2021 43.50 43.94 42.13 43.38 524,762 -0.04(-0.09%)
Feb 25, 2021 44.82 45.61 43.36 43.42 561,963 -0.98(-2.21%)
Feb 24, 2021 42.87 44.99 42.78 44.40 1,044,231 +1.76(+4.12%)
Feb 23, 2021 42.36 43.02 42.09 42.64 425,450 -0.01(-0.02%)
Feb 22, 2021 41.58 43.05 41.43 42.65 482,424 +0.96(+2.31%)
Feb 19, 2021 41.37 41.99 41.18 41.69 321,390 +0.61(+1.48%)
Feb 18, 2021 41.11 41.39 40.71 41.09 270,309 -0.19(-0.45%)
Feb 17, 2021 41.47 41.78 40.87 41.27 267,000 -0.60(-1.43%)
Feb 16, 2021 42.44 42.44 41.66 41.87 252,755 -0.28(-0.66%)
Feb 12, 2021 42.14 42.43 41.59 42.15 259,917 -0.35(-0.81%)
Feb 11, 2021 42.25 42.72 41.31 42.50 382,760 +0.54(+1.29%)
Feb 10, 2021 42.50 42.58 41.61 41.95 343,172 -0.40(-0.95%)
Feb 09, 2021 43.17 43.17 42.31 42.36 376,784 -0.81(-1.88%)
Feb 08, 2021 42.53 43.19 42.11 43.17 335,740 +0.97(+2.30%)
Feb 05, 2021 41.53 42.20 40.71 42.20 252,421 +1.25(+3.06%)
Feb 04, 2021 43.28 43.85 39.68 40.95 688,092 +0.12(+0.30%)
Feb 03, 2021 40.67 40.98 40.00 40.82 364,645 -0.08(-0.21%)
Feb 02, 2021 40.36 41.01 39.91 40.91 290,923 +1.24(+3.13%)
Feb 01, 2021 38.70 39.76 38.04 39.67 248,514 +1.29(+3.36%)
Jan 29, 2021 39.25 39.44 38.38 38.38 468,216 -0.86(-2.19%)
Jan 28, 2021 39.12 39.56 38.91 39.24 348,833 +0.35(+0.89%)
Jan 27, 2021 39.85 40.45 38.72 38.89 435,304 -2.06(-5.04%)
Jan 26, 2021 41.40 41.40 40.46 40.95 373,880 +0.05(+0.11%)
Jan 25, 2021 40.86 41.37 40.31 40.91 231,200 -0.41(-0.99%)
Jan 22, 2021 40.10 41.42 39.94 41.32 305,861 +0.68(+1.68%)
Jan 21, 2021 40.83 40.89 40.38 40.64 367,659 -0.20(-0.48%)
Jan 20, 2021 40.34 41.15 40.34 40.83 317,322 +0.54(+1.34%)
Jan 19, 2021 41.00 41.10 39.95 40.29 303,677 -0.31(-0.76%)
Jan 15, 2021 40.69 41.36 40.21 40.60 517,158 -0.88(-2.12%)
Jan 14, 2021 41.06 41.76 40.75 41.48 246,027 +0.78(+1.90%)
Jan 13, 2021 40.96 41.31 40.65 40.70 271,261 -0.42(-1.02%)
Jan 12, 2021 40.52 41.28 40.16 41.12 286,157 +0.71(+1.76%)
Jan 11, 2021 39.08 40.48 38.27 40.41 306,536 +0.63(+1.57%)
Jan 08, 2021 40.58 40.65 39.06 39.79 255,848 -0.78(-1.93%)
Jan 07, 2021 39.72 40.68 39.52 40.57 240,911 +0.89(+2.24%)
Jan 06, 2021 37.68 40.04 37.37 39.68 890,998 +2.87(+7.79%)
Jan 05, 2021 36.05 37.26 36.05 36.82 330,796 +0.85(+2.36%)
Jan 04, 2021 37.34 37.51 35.65 35.97 536,314 -1.20(-3.22%)
Dec 31, 2020 37.16 37.16 37.16 212,762 +0.27(+0.73%)
Dec 30, 2020 36.47 37.13 36.47 36.89 212,762 +0.50(+1.39%)
Dec 29, 2020 37.00 37.07 36.04 36.39 335,148 -0.58(-1.57%)
Dec 28, 2020 36.44 37.18 36.34 36.97 442,160 +0.82(+2.27%)
Dec 24, 2020 36.47 36.75 36.04 36.15 99,383 -0.13(-0.36%)
Dec 23, 2020 36.15 36.58 35.97 36.28 275,488 +0.47(+1.30%)
Dec 22, 2020 35.48 35.92 35.31 35.81 370,200 +0.56(+1.59%)
Dec 21, 2020 34.45 35.36 34.03 35.25 541,171 +0.15(+0.43%)
Dec 18, 2020 34.97 35.48 34.62 35.10 2,639,125 +0.22(+0.64%)
Dec 17, 2020 34.90 35.13 34.33 34.88 426,222 +0.00(+0.00%)
Dec 16, 2020 35.33 35.46 34.60 34.88 613,543 -0.49(-1.39%)
Dec 15, 2020 35.54 35.76 34.95 35.37 829,924 +0.10(+0.29%)
Dec 14, 2020 36.16 36.16 35.09 35.26 347,334 -0.39(-1.09%)
Dec 11, 2020 35.59 36.25 35.39 35.65 385,574 -0.26(-0.72%)
Dec 10, 2020 36.67 36.95 35.62 35.91 350,973 -0.96(-2.59%)
Dec 09, 2020 37.11 37.19 36.68 36.87 553,055 +0.14(+0.38%)
Dec 08, 2020 35.95 37.05 35.58 36.73 521,827 +0.32(+0.89%)
Dec 07, 2020 36.03 36.56 35.79 36.41 468,297 +0.29(+0.80%)
Dec 04, 2020 35.64 36.39 35.64 36.12 903,406 +0.77(+2.18%)
Dec 03, 2020 35.66 36.06 35.14 35.35 279,606 -0.16(-0.44%)
Dec 02, 2020 35.23 35.75 34.95 35.51 404,604 +0.27(+0.76%)
Dec 01, 2020 35.22 35.46 34.78 35.24 391,955 +0.45(+1.28%)
Nov 30, 2020 35.60 35.64 34.60 34.79 694,384 -1.10(-3.05%)
Nov 27, 2020 36.19 36.40 35.53 35.89 164,892 -0.55(-1.50%)
Nov 25, 2020 36.19 36.84 35.63 36.43 423,054 -0.08(-0.23%)
Nov 24, 2020 35.30 36.70 35.25 36.52 685,780 +1.67(+4.80%)
Nov 23, 2020 34.23 35.01 33.83 34.85 686,659 +1.10(+3.25%)
Nov 20, 2020 33.26 34.01 32.98 33.75 678,632 +0.29(+0.86%)
Nov 19, 2020 33.33 33.68 32.91 33.46 416,646 -0.06(-0.19%)
Nov 18, 2020 33.82 34.38 33.52 33.53 523,255 +0.00(+0.00%)
Nov 17, 2020 32.81 33.56 32.17 33.53 601,665 +0.19(+0.56%)
Nov 16, 2020 32.23 33.71 32.23 33.34 850,797 +1.42(+4.45%)
Nov 13, 2020 31.23 32.06 31.10 31.92 637,382 +1.04(+3.37%)
Nov 12, 2020 31.25 31.75 30.43 30.88 862,204 +0.75(+2.50%)
Nov 11, 2020 30.78 30.78 29.54 30.13 375,066 -0.65(-2.11%)
Nov 10, 2020 30.24 31.00 30.03 30.78 446,314 +1.00(+3.37%)
Nov 09, 2020 29.67 31.38 29.09 29.78 484,981 +2.02(+7.29%)
Nov 06, 2020 28.30 28.41 27.60 27.75 161,984 -0.25(-0.90%)
Nov 05, 2020 27.05 28.26 27.05 28.00 508,286 +1.12(+4.18%)
Nov 04, 2020 27.64 27.96 26.64 26.88 328,580 -1.49(-5.24%)
Nov 03, 2020 28.24 28.56 28.10 28.37 633,535 +0.74(+2.69%)
Nov 02, 2020 27.59 27.81 27.33 27.62 467,669 +0.46(+1.71%)
Oct 30, 2020 27.29 27.61 26.80 27.16 391,497 -0.21(-0.78%)
Oct 29, 2020 26.84 27.68 26.68 27.37 282,225 +0.29(+1.06%)
Oct 28, 2020 27.13 27.59 26.80 27.08 341,518 -0.81(-2.90%)
Oct 27, 2020 28.57 28.57 27.87 27.89 317,707 -0.79(-2.75%)
Oct 26, 2020 28.74 28.74 28.26 28.68 330,034 -0.51(-1.75%)
Oct 23, 2020 29.40 29.40 28.80 29.19 137,966 +0.13(+0.45%)
Oct 22, 2020 28.98 29.13 28.62 29.06 244,237 +0.27(+0.94%)
Oct 21, 2020 29.23 29.42 28.75 28.79 172,390 -0.44(-1.49%)
Oct 20, 2020 29.28 29.67 29.15 29.23 393,988 +0.17(+0.57%)
Oct 19, 2020 29.44 29.67 29.04 29.06 203,532 -0.18(-0.60%)
Oct 16, 2020 29.24 29.51 29.12 29.24 347,770 +0.06(+0.19%)
Oct 15, 2020 28.11 29.31 28.00 29.18 322,147 +0.65(+2.28%)
Oct 14, 2020 29.51 29.59 28.53 28.53 263,520 -0.29(-1.00%)
Oct 13, 2020 28.33 29.08 28.17 28.82 416,542 +0.06(+0.19%)
Oct 12, 2020 28.59 28.93 28.47 28.76 309,364 +0.09(+0.32%)
Oct 09, 2020 29.45 29.52 28.66 28.67 381,804 -0.46(-1.59%)
Oct 08, 2020 29.51 29.54 28.89 29.14 281,332 +0.03(+0.10%)
Oct 07, 2020 28.76 29.46 28.76 29.11 394,615 +0.64(+2.25%)
Oct 06, 2020 28.32 29.45 28.21 28.47 498,242 +0.31(+1.09%)
Oct 05, 2020 27.35 28.18 27.35 28.16 296,887 +1.10(+4.05%)
Oct 02, 2020 26.00 27.20 25.86 27.07 362,310 +0.49(+1.85%)
Oct 01, 2020 26.35 26.67 26.02 26.57 436,540 +0.24(+0.92%)
Sep 30, 2020 26.16 26.86 26.03 26.33 478,447 +0.15(+0.57%)
Sep 29, 2020 26.08 26.36 25.79 26.18 237,452 +0.00(+0.00%)
Sep 28, 2020 25.75 26.67 25.75 26.18 326,902 +0.80(+3.15%)
Sep 25, 2020 24.82 25.54 24.82 25.38 580,299 +0.31(+1.22%)
Sep 24, 2020 24.86 25.59 24.50 25.08 337,001 +0.36(+1.47%)
Sep 23, 2020 24.94 25.82 24.71 24.72 428,726 -0.33(-1.33%)
Sep 22, 2020 25.00 25.29 24.54 25.05 310,456 +0.04(+0.15%)
Sep 21, 2020 25.87 25.99 24.47 25.01 512,842 -1.49(-5.61%)
Sep 18, 2020 26.46 27.28 26.11 26.50 1,402,822 +0.43(+1.64%)
Sep 17, 2020 26.18 26.33 25.86 26.07 433,465 -0.52(-1.96%)
Sep 16, 2020 26.83 27.27 26.55 26.59 740,432 -0.14(-0.52%)
Sep 15, 2020 27.45 27.72 26.62 26.73 277,387 -0.73(-2.66%)
Sep 14, 2020 27.51 27.64 26.98 27.46 276,100 +0.15(+0.54%)
Sep 11, 2020 27.76 27.90 27.09 27.31 308,619 -0.30(-1.10%)
Sep 10, 2020 28.35 28.45 27.49 27.62 441,034 -0.56(-2.00%)
Sep 09, 2020 28.08 28.37 27.87 28.18 388,376 +0.26(+0.92%)
Sep 08, 2020 28.65 28.65 27.89 27.92 274,483 -0.89(-3.10%)
Sep 04, 2020 29.39 29.64 28.48 28.82 467,865 +0.05(+0.16%)
Sep 03, 2020 29.85 29.89 28.65 28.77 326,519 -1.07(-3.58%)
Sep 02, 2020 29.78 29.92 29.51 29.84 298,891 +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.