Indicators

Hillenbrand Inc (NY: HI )

43.81 -0.87 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.93	38.93	38.93	0	-0.44(-1.11%)
Dec 28, 2017	39.41	39.41	39.12	39.36	137,858	+0.13(+0.33%)
Dec 27, 2017	39.15	39.41	39.06	39.23	260,742	+0.13(+0.33%)
Dec 26, 2017	39.19	39.42	39.06	39.10	114,469	-0.04(-0.11%)
Dec 22, 2017	39.36	39.36	39.15	39.15	143,643	-0.22(-0.55%)
Dec 21, 2017	39.62	39.67	39.36	39.36	206,983	-0.13(-0.33%)
Dec 20, 2017	39.36	39.80	39.19	39.49	361,508	+0.44(+1.11%)
Dec 19, 2017	39.32	39.34	38.86	39.06	377,245	-0.09(-0.22%)
Dec 18, 2017	39.28	39.58	39.06	39.15	264,259	+0.30(+0.78%)
Dec 15, 2017	38.62	39.19	38.62	38.84	948,242	+0.27(+0.69%)
Dec 14, 2017	38.96	39.01	38.49	38.57	384,009	-0.22(-0.56%)
Dec 13, 2017	38.27	38.98	38.27	38.79	419,110	+0.39(+1.02%)
Dec 12, 2017	39.09	39.18	38.36	38.40	385,853	-0.69(-1.77%)
Dec 11, 2017	39.44	39.61	38.98	39.09	245,741	-0.39(-0.99%)
Dec 08, 2017	39.61	39.66	39.19	39.48	374,263	+0.00(+0.00%)
Dec 07, 2017	39.27	40.09	39.27		357,139	+0.00(+0.00%)
Dec 06, 2017	39.83	40.31	39.35	39.48	263,830	-0.43(-1.09%)
Dec 05, 2017	38.88	40.28	38.79	39.92	1,096,393	+1.04(+2.68%)
Dec 04, 2017	39.40	39.87	38.75	38.88	859,550	+0.00(+0.00%)

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.