Hillenbrand Inc (NY: HI )

50.23 USD +0.16 (+0.31%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 35.85 36.00 35.65 35.85 388,368 -0.10(-0.28%)
Mar 30, 2017 35.85 36.03 35.60 35.95 391,920 +0.15(+0.42%)
Mar 29, 2017 35.70 35.85 35.60 35.80 92,847 -0.05(-0.14%)
Mar 28, 2017 35.25 35.85 35.15 35.85 174,271 +0.50(+1.41%)
Mar 27, 2017 35.35 35.50 34.96 35.35 177,380 -0.35(-0.98%)
Mar 24, 2017 35.85 36.15 35.60 35.70 214,018 -0.10(-0.28%)
Mar 23, 2017 35.40 35.90 35.25 35.80 193,133 +0.45(+1.27%)
Mar 22, 2017 35.80 35.85 35.10 35.35 245,233 -0.45(-1.26%)
Mar 21, 2017 36.95 37.03 35.67 35.80 251,644 -1.05(-2.85%)
Mar 20, 2017 36.90 37.10 36.50 36.85 135,132 -0.05(-0.14%)
Mar 17, 2017 36.95 36.97 36.40 36.90 728,037 +0.00(+0.00%)
Mar 16, 2017 37.00 37.15 36.80 36.90 199,978 +0.00(+0.00%)
Mar 15, 2017 36.55 37.10 36.50 36.90 567,292 +0.30(+0.82%)
Mar 14, 2017 36.45 36.70 36.45 36.60 186,871 -0.15(-0.41%)
Mar 13, 2017 36.95 36.40 36.75 156,176 +0.35(+0.96%)
Mar 10, 2017 36.60 36.65 35.75 36.40 274,039 +0.30(+0.83%)
Mar 09, 2017 36.30 36.40 35.95 36.10 185,097 -0.10(-0.28%)
Mar 08, 2017 36.80 37.05 36.20 36.20 229,978 -0.60(-1.63%)
Mar 07, 2017 36.65 36.90 36.50 36.80 134,640 +0.05(+0.14%)
Mar 06, 2017 36.75 36.97 36.55 36.75 100,375 -0.25(-0.68%)
Mar 03, 2017 36.85 37.10 36.55 37.00 155,536 +0.20(+0.54%)
Mar 02, 2017 37.40 37.45 36.65 36.80 122,275 -0.60(-1.60%)
Mar 01, 2017 37.00 37.50 36.70 37.40 202,159 +1.05(+2.89%)
Feb 28, 2017 37.30 37.30 36.30 36.35 261,237 -1.00(-2.68%)
Feb 27, 2017 36.85 37.40 36.80 37.35 203,960 +0.30(+0.81%)
Feb 24, 2017 36.95 37.50 36.35 37.05 226,413 +0.45(+1.23%)
Feb 23, 2017 36.95 37.20 36.25 36.60 176,453 -0.40(-1.08%)
Feb 22, 2017 36.85 37.05 36.65 37.00 104,753 +0.00(+0.00%)
Feb 21, 2017 36.60 37.03 36.45 37.00 170,476 +0.55(+1.51%)
Feb 17, 2017 36.45 36.45 36.45 0 -0.85(-2.28%)
Feb 16, 2017 37.15 37.30 36.75 37.30 201,921 +0.10(+0.27%)
Feb 15, 2017 36.90 37.35 36.75 37.20 155,917 +0.20(+0.54%)
Feb 14, 2017 36.85 37.10 36.60 37.00 314,529 -0.10(-0.27%)
Feb 13, 2017 37.00 37.35 37.00 37.10 252,142 +0.25(+0.68%)
Feb 10, 2017 36.45 36.85 36.20 36.85 242,385 +0.65(+1.80%)
Feb 09, 2017 35.80 36.40 35.80 36.20 215,196 +0.40(+1.12%)
Feb 08, 2017 35.90 35.95 35.35 35.80 385,417 -0.20(-0.56%)
Feb 07, 2017 35.55 36.15 35.55 36.00 434,056 +0.55(+1.55%)
Feb 06, 2017 35.90 36.05 35.25 35.45 407,020 -0.70(-1.94%)
Feb 03, 2017 35.60 36.20 35.60 36.15 252,372 +0.75(+2.12%)
Feb 02, 2017 36.80 36.80 35.20 35.40 554,610 -1.65(-4.45%)
Feb 01, 2017 36.80 37.10 36.55 37.05 265,886 +0.50(+1.37%)
Jan 31, 2017 36.45 36.70 36.20 36.55 273,514 +0.05(+0.14%)
Jan 30, 2017 37.15 37.15 36.45 36.50 216,039 -0.85(-2.28%)
Jan 27, 2017 37.45 37.50 37.15 37.35 146,147 +0.00(+0.00%)
Jan 26, 2017 37.95 38.12 37.10 37.35 185,198 -0.70(-1.84%)
Jan 25, 2017 37.85 38.40 37.70 38.05 322,461 +0.55(+1.47%)
Jan 24, 2017 37.15 37.65 36.90 37.50 210,951 +0.55(+1.49%)
Jan 23, 2017 37.35 37.40 36.70 36.95 223,322 -0.35(-0.94%)
Jan 20, 2017 37.40 37.62 37.15 37.30 213,418 -0.10(-0.27%)
Jan 19, 2017 37.95 38.15 37.25 37.40 265,529 -0.60(-1.58%)
Jan 18, 2017 37.85 38.05 37.75 38.00 122,571 +0.30(+0.80%)
Jan 17, 2017 37.95 38.00 37.55 37.70 179,810 -0.55(-1.44%)
Jan 13, 2017 38.25 38.25 38.25 0 +0.20(+0.53%)
Jan 12, 2017 38.35 38.35 37.60 38.05 202,310 -0.30(-0.78%)
Jan 11, 2017 38.30 38.38 37.90 38.35 251,220 +0.15(+0.39%)
Jan 10, 2017 38.15 38.40 37.88 38.20 245,827 +0.20(+0.53%)
Jan 09, 2017 38.35 38.55 37.85 38.00 491,489 -0.45(-1.17%)
Jan 06, 2017 38.75 38.75 38.20 38.45 319,938 -0.10(-0.26%)
Jan 05, 2017 38.60 39.00 38.40 38.55 351,804 -0.10(-0.26%)
Jan 04, 2017 38.45 38.70 38.20 38.65 275,518 +0.45(+1.18%)
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.