Skip to main content

Hillenbrand Inc (NY: HI )

28.35 +0.91 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.27 41.44 40.33 40.38 415,223 -0.56(-1.36%)
Sep 29, 2021 40.28 41.08 39.85 40.93 301,017 +0.92(+2.29%)
Sep 28, 2021 40.21 40.47 39.81 40.02 479,494 -0.22(-0.54%)
Sep 27, 2021 39.24 40.72 39.18 40.23 414,312 +1.12(+2.86%)
Sep 24, 2021 39.44 39.63 39.07 39.12 559,056 -0.50(-1.27%)
Sep 23, 2021 39.44 40.09 39.31 39.62 321,680 +0.43(+1.09%)
Sep 22, 2021 39.00 39.80 38.90 39.19 346,090 +0.40(+1.02%)
Sep 21, 2021 39.28 39.31 38.15 38.79 559,412 -0.30(-0.77%)
Sep 20, 2021 38.68 39.15 38.19 39.10 610,120 -0.36(-0.91%)
Sep 17, 2021 39.01 39.67 38.81 39.46 2,252,105 +0.20(+0.51%)
Sep 16, 2021 39.79 39.92 39.03 39.26 409,633 -0.36(-0.91%)
Sep 15, 2021 39.13 39.93 38.98 39.62 453,329 +0.38(+0.98%)
Sep 14, 2021 40.34 40.34 39.20 39.23 461,802 -0.85(-2.11%)
Sep 13, 2021 40.37 40.37 39.55 40.08 393,881 +0.04(+0.09%)
Sep 10, 2021 40.71 40.71 39.71 40.04 459,725 -0.53(-1.30%)
Sep 09, 2021 40.78 41.00 40.26 40.57 445,197 -0.18(-0.44%)
Sep 08, 2021 40.52 40.75 39.93 40.75 557,468 +0.17(+0.42%)
Sep 07, 2021 42.14 42.30 40.57 40.58 606,216 -2.03(-4.77%)
Sep 03, 2021 43.50 43.50 42.55 42.62 249,115 -0.80(-1.84%)
Sep 02, 2021 43.16 43.42 42.61 43.42 475,149 +0.55(+1.27%)
Sep 01, 2021 43.68 43.68 42.76 42.87 293,334 -0.85(-1.94%)
Aug 31, 2021 44.09 44.14 43.57 43.72 349,179 -0.20(-0.45%)
Aug 30, 2021 43.78 44.10 43.23 43.92 249,889 +0.41(+0.93%)
Aug 27, 2021 42.78 43.75 42.72 43.51 336,466 +1.13(+2.67%)
Aug 26, 2021 42.26 42.46 41.89 42.38 269,623 -0.14(-0.33%)
Aug 25, 2021 42.38 42.86 42.23 42.52 226,621 +0.14(+0.33%)
Aug 24, 2021 42.01 42.51 41.88 42.38 236,723 +0.60(+1.44%)
Aug 23, 2021 41.51 41.86 41.35 41.78 268,553 +0.26(+0.64%)
Aug 20, 2021 41.22 41.70 40.92 41.51 542,864 +0.30(+0.73%)
Aug 19, 2021 40.50 41.28 40.50 41.21 491,502 +0.12(+0.30%)
Aug 18, 2021 41.22 41.73 40.50 41.09 594,265 -0.19(-0.46%)
Aug 17, 2021 41.08 41.54 40.59 41.28 509,114 -0.44(-1.06%)
Aug 16, 2021 41.05 42.05 40.55 41.72 465,695 +0.49(+1.19%)
Aug 13, 2021 41.61 41.80 40.49 41.23 561,387 -0.38(-0.91%)
Aug 12, 2021 43.04 43.04 41.45 41.61 261,135 -1.53(-3.54%)
Aug 11, 2021 42.74 43.14 41.83 43.13 491,103 +0.67(+1.57%)
Aug 10, 2021 41.18 42.58 41.10 42.46 355,043 +1.34(+3.25%)
Aug 09, 2021 42.66 45.58 39.96 41.13 934,532 -1.75(-4.09%)
Aug 06, 2021 43.06 43.20 42.22 42.88 308,565 +0.39(+0.91%)
Aug 05, 2021 42.14 43.20 41.79 42.49 313,369 +1.24(+3.01%)
Aug 04, 2021 41.67 41.96 41.20 41.25 202,936 -0.94(-2.23%)
Aug 03, 2021 41.97 42.41 41.29 42.19 388,407 +0.28(+0.67%)
Aug 02, 2021 42.90 43.70 41.81 41.91 271,058 -0.75(-1.77%)
Jul 30, 2021 42.92 43.30 42.34 42.66 341,842 -0.25(-0.59%)
Jul 29, 2021 43.09 43.70 42.76 42.92 338,538 +0.20(+0.46%)
Jul 28, 2021 42.43 43.04 41.79 42.72 236,306 +0.60(+1.43%)
Jul 27, 2021 41.74 42.13 41.42 42.12 346,260 -0.08(-0.18%)
Jul 26, 2021 42.22 42.57 41.82 42.19 320,023 +0.31(+0.74%)
Jul 23, 2021 41.81 42.01 41.39 41.88 233,828 +0.32(+0.77%)
Jul 22, 2021 42.16 42.51 41.47 41.56 336,840 -0.88(-2.06%)
Jul 21, 2021 42.34 42.94 42.22 42.44 256,536 +0.47(+1.12%)
Jul 20, 2021 40.49 42.38 40.39 41.97 540,936 +1.57(+3.89%)
Jul 19, 2021 40.05 41.17 39.80 40.39 527,187 -0.61(-1.49%)
Jul 16, 2021 41.44 41.47 40.93 41.01 520,363 -0.06(-0.14%)
Jul 15, 2021 40.72 41.39 40.68 41.06 331,902 +0.01(+0.02%)
Jul 14, 2021 41.50 41.66 40.85 41.05 323,995 -0.17(-0.41%)
Jul 13, 2021 42.14 42.57 41.19 41.22 421,058 -1.34(-3.14%)
Jul 12, 2021 41.59 42.63 41.59 42.56 296,666 +0.57(+1.37%)
Jul 09, 2021 41.56 42.32 41.12 41.98 273,726 +1.05(+2.58%)
Jul 08, 2021 40.15 41.25 39.87 40.93 452,451 -0.08(-0.21%)
Jul 07, 2021 40.60 41.41 40.44 41.01 390,804 +0.20(+0.48%)
Jul 06, 2021 41.37 41.37 40.16 40.82 302,788 -0.53(-1.28%)
Jul 02, 2021 41.81 41.81 41.33 41.34 191,201 -0.50(-1.19%)
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.