Indicators

Hillenbrand Inc (NY: HI )

41.89 +0.46 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.03	31.20	30.86	31.03	220,188	+0.04(+0.14%)
Jul 28, 2017	30.94	31.05	30.73	30.99	194,238	-0.09(-0.28%)
Jul 27, 2017	31.29	31.42	31.03	31.07	330,722	-0.17(-0.55%)
Jul 26, 2017	31.76	31.76	31.20	31.24	203,688	-0.47(-1.49%)
Jul 25, 2017	31.24	31.85	31.18	31.72	408,224	+0.69(+2.22%)
Jul 24, 2017	31.12	31.12	30.77	31.03	247,852	-0.04(-0.14%)
Jul 21, 2017	31.16	31.29	31.05	31.07	263,365	-0.34(-1.10%)
Jul 20, 2017	31.46	31.46	31.20	31.42	213,349	+0.00(+0.00%)
Jul 19, 2017	31.03	31.46	30.90	31.42	337,714	+0.39(+1.25%)
Jul 18, 2017	31.03	31.20	30.94	31.03	153,865	-0.22(-0.69%)
Jul 17, 2017	30.90	31.24	30.86	31.24	240,815	+0.26(+0.83%)
Jul 14, 2017	30.86	31.03	30.86	30.99	260,963	+0.04(+0.14%)
Jul 13, 2017	31.16	31.16	30.64	30.94	239,666	-0.17(-0.55%)
Jul 12, 2017	30.94	31.29	30.94	31.12	288,639	+0.26(+0.84%)
Jul 11, 2017	30.55	30.86	30.47	30.86	452,726	+0.30(+0.99%)
Jul 10, 2017	30.55	30.73	30.47	30.55	406,175	-0.13(-0.42%)
Jul 07, 2017	30.81	30.88	30.51	30.68	447,815	-0.09(-0.28%)
Jul 06, 2017	30.94	31.14	30.55	30.77	388,033	-0.39(-1.24%)
Jul 05, 2017	31.24	31.36	30.81	31.16	172,778	-0.22(-0.69%)

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.