Indicators

Hillenbrand Inc (NY: HI )

45.24 +0.50 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.61	46.28	45.61	46.14	266,243	+0.40(+0.87%)
Sep 27, 2018	45.66	46.05	45.44	45.75	237,719	+0.09(+0.19%)
Sep 26, 2018	45.92	46.10	45.22	45.66	600,754	-0.35(-0.77%)
Sep 25, 2018	45.92	46.14	45.61	46.01	320,668	+0.18(+0.39%)
Sep 24, 2018	45.92	45.97	45.26	45.83	370,945	-0.18(-0.38%)
Sep 21, 2018	46.58	46.98	45.92	46.01	1,063,726	-0.49(-1.04%)
Sep 20, 2018	46.19	46.54	45.92	46.50	159,388	+0.62(+1.35%)
Sep 19, 2018	46.41	46.54	45.83	45.88	257,520	-0.62(-1.33%)
Sep 18, 2018	46.58	46.58	46.05	46.50	185,615	+0.31(+0.67%)
Sep 17, 2018	46.41	46.54	46.14	46.19	161,622	-0.13(-0.29%)
Sep 14, 2018	45.83	46.54	45.75	46.32	279,164	+0.40(+0.86%)
Sep 13, 2018	44.91	45.97	44.91	45.92	204,858	+1.15(+2.58%)
Sep 12, 2018	44.64	44.90	44.46	44.77	285,403	+0.13(+0.30%)
Sep 11, 2018	44.51	44.90	44.33	44.64	303,003	-0.04(-0.10%)
Sep 10, 2018	45.38	45.54	44.59	44.68	261,596	-0.57(-1.26%)
Sep 07, 2018	45.12	45.47	45.03	45.25	202,689	-0.04(-0.10%)
Sep 06, 2018	45.25	45.43	44.94	45.30	177,484	+0.09(+0.19%)
Sep 05, 2018	44.86	45.43	44.68	45.21	304,723	+0.26(+0.59%)

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.