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		38.95	38.95	38.95	0	-0.44(-1.11%)
Dec 28, 2017	39.43	39.43	39.14	39.38	137,791	+0.13(+0.33%)
Dec 27, 2017	39.16	39.43	39.08	39.25	260,616	+0.13(+0.33%)
Dec 26, 2017	39.21	39.44	39.08	39.12	114,413	-0.04(-0.11%)
Dec 22, 2017	39.38	39.38	39.16	39.16	143,574	-0.22(-0.55%)
Dec 21, 2017	39.64	39.69	39.38	39.38	206,882	-0.13(-0.33%)
Dec 20, 2017	39.38	39.82	39.21	39.51	361,333	+0.44(+1.11%)
Dec 19, 2017	39.34	39.36	38.88	39.08	377,062	-0.09(-0.22%)
Dec 18, 2017	39.29	39.60	39.08	39.16	264,131	+0.30(+0.78%)
Dec 15, 2017	38.64	39.21	38.64	38.86	947,783	+0.27(+0.69%)
Dec 14, 2017	38.98	39.02	38.50	38.59	383,823	-0.22(-0.56%)
Dec 13, 2017	38.29	39.00	38.29	38.81	418,907	+0.39(+1.02%)
Dec 12, 2017	39.11	39.20	38.37	38.42	385,665	-0.69(-1.77%)
Dec 11, 2017	39.46	39.63	39.00	39.11	245,622	-0.39(-0.99%)
Dec 08, 2017	39.63	39.68	39.21	39.50	374,081	+0.00(+0.00%)
Dec 07, 2017	39.29	40.11	39.29		356,966	+0.00(+0.00%)
Dec 06, 2017	39.85	40.33	39.37	39.50	263,702	-0.43(-1.09%)
Dec 05, 2017	38.89	40.30	38.81	39.94	1,095,862	+1.04(+2.68%)
Dec 04, 2017	39.42	39.89	38.76	38.89	859,133	+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.