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 (%)
Sep 30, 2021 41.28 41.47 40.35 40.39 415,021 -0.56(-1.36%)
Sep 29, 2021 40.30 41.10 39.87 40.95 300,871 +0.92(+2.29%)
Sep 28, 2021 40.23 40.49 39.83 40.03 479,261 -0.22(-0.54%)
Sep 27, 2021 39.26 40.74 39.20 40.25 414,111 +1.12(+2.86%)
Sep 24, 2021 39.46 39.65 39.09 39.14 558,785 -0.50(-1.27%)
Sep 23, 2021 39.46 40.11 39.33 39.64 321,524 +0.43(+1.09%)
Sep 22, 2021 39.02 39.82 38.92 39.21 345,922 +0.40(+1.02%)
Sep 21, 2021 39.30 39.32 38.17 38.81 559,141 -0.30(-0.77%)
Sep 20, 2021 38.70 39.17 38.21 39.12 609,824 -0.36(-0.91%)
Sep 17, 2021 39.03 39.68 38.83 39.48 2,251,013 +0.20(+0.51%)
Sep 16, 2021 39.81 39.94 39.05 39.28 409,435 -0.36(-0.91%)
Sep 15, 2021 39.14 39.95 39.00 39.64 453,109 +0.38(+0.98%)
Sep 14, 2021 40.36 40.36 39.22 39.25 461,578 -0.85(-2.11%)
Sep 13, 2021 40.39 40.39 39.57 40.10 393,690 +0.04(+0.09%)
Sep 10, 2021 40.73 40.73 39.73 40.06 459,502 -0.53(-1.30%)
Sep 09, 2021 40.80 41.02 40.28 40.59 444,981 -0.18(-0.44%)
Sep 08, 2021 40.54 40.77 39.95 40.77 557,198 +0.17(+0.42%)
Sep 07, 2021 42.16 42.33 40.59 40.60 605,922 -2.04(-4.77%)
Sep 03, 2021 43.52 43.52 42.57 42.64 248,994 -0.80(-1.84%)
Sep 02, 2021 43.18 43.44 42.63 43.44 474,919 +0.55(+1.27%)
Sep 01, 2021 43.70 43.70 42.78 42.89 293,192 -0.85(-1.94%)
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%)
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.