Skip to main content

Hillenbrand Inc (NY: HI )

27.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.96 39.96 39.96 0 +0.52(+1.32%)
Mar 28, 2018 39.13 39.65 38.96 39.43 228,944 +0.30(+0.78%)
Mar 27, 2018 40.13 40.13 38.85 39.13 290,799 -0.78(-1.96%)
Mar 26, 2018 39.48 40.00 39.17 39.91 326,995 +1.04(+2.69%)
Mar 23, 2018 39.78 39.96 38.82 38.87 324,699 -0.78(-1.98%)
Mar 22, 2018 39.74 40.39 39.61 39.65 282,521 -0.52(-1.30%)
Mar 21, 2018 39.91 40.39 39.83 40.17 196,088 +0.13(+0.33%)
Mar 20, 2018 40.04 40.50 40.00 40.04 259,903 +0.04(+0.11%)
Mar 19, 2018 40.17 40.17 39.56 40.00 180,099 -0.35(-0.86%)
Mar 16, 2018 40.04 40.61 40.00 40.35 772,063 +0.22(+0.54%)
Mar 15, 2018 40.39 40.74 40.00 40.13 234,275 -0.08(-0.20%)
Mar 14, 2018 40.90 40.99 40.10 40.21 325,917 -0.43(-1.07%)
Mar 13, 2018 40.90 41.08 40.51 40.64 273,297 +0.00(+0.00%)
Mar 12, 2018 41.25 41.60 40.51 40.64 230,980 -0.48(-1.16%)
Mar 09, 2018 39.86 41.16 39.86 41.12 389,270 +1.52(+3.83%)
Mar 08, 2018 39.91 40.25 39.34 39.60 255,324 -0.13(-0.33%)
Mar 07, 2018 39.78 39.73 360,566 +0.30(+0.77%)
Mar 06, 2018 38.91 39.47 38.74 39.43 354,948 +0.74(+1.90%)
Mar 05, 2018 38.30 38.91 38.22 38.69 428,711 +0.39(+1.02%)
Mar 02, 2018 37.52 38.39 37.48 38.30 268,938 +0.39(+1.03%)
Mar 01, 2018 37.96 38.17 37.31 37.91 547,536 -0.13(-0.34%)
Feb 28, 2018 38.95 39.06 38.04 38.04 297,136 -0.87(-2.23%)
Feb 27, 2018 39.39 39.69 38.87 38.91 214,356 -0.52(-1.32%)
Feb 26, 2018 39.17 39.47 38.91 39.43 212,193 +0.30(+0.78%)
Feb 23, 2018 39.17 39.26 38.87 39.13 144,330 +0.26(+0.67%)
Feb 22, 2018 39.13 39.43 38.87 38.87 227,349 -0.13(-0.33%)
Feb 21, 2018 38.78 39.62 38.78 39.00 266,310 +0.30(+0.78%)
Feb 20, 2018 39.34 39.69 38.65 38.69 310,959 -0.95(-2.40%)
Feb 16, 2018 39.65 39.65 39.65 0 +0.39(+0.99%)
Feb 15, 2018 39.04 39.26 38.65 39.26 231,476 +0.56(+1.46%)
Feb 14, 2018 38.00 38.87 37.83 38.69 569,536 +0.48(+1.25%)
Feb 13, 2018 37.91 38.37 37.87 38.22 239,123 +0.00(+0.00%)
Feb 12, 2018 38.26 38.61 37.87 38.22 326,168 +0.04(+0.11%)
Feb 09, 2018 38.13 38.65 37.18 38.17 462,185 +0.43(+1.15%)
Feb 08, 2018 39.04 39.04 37.74 37.74 523,783 -1.47(-3.76%)
Feb 07, 2018 37.87 39.52 37.78 39.21 687,528 +1.21(+3.19%)
Feb 06, 2018 36.70 38.22 36.22 38.00 670,882 +0.22(+0.57%)
Feb 05, 2018 38.13 38.35 37.51 37.78 268,957 -0.65(-1.69%)
Feb 02, 2018 39.56 39.56 38.20 38.43 341,067 -1.21(-3.06%)
Feb 01, 2018 39.08 39.73 38.43 39.65 495,196 +1.26(+3.27%)
Jan 31, 2018 38.82 38.87 38.13 38.39 223,072 -0.26(-0.67%)
Jan 30, 2018 38.78 38.78 38.78 38.65 262,825 -0.48(-1.22%)
Jan 29, 2018 39.39 39.43 39.04 39.13 263,201 -0.35(-0.88%)
Jan 26, 2018 39.43 39.52 38.95 39.47 355,678 +0.04(+0.11%)
Jan 25, 2018 39.00 39.43 38.39 39.43 479,531 +0.61(+1.56%)
Jan 24, 2018 39.17 39.30 38.74 38.82 283,792 -0.17(-0.44%)
Jan 23, 2018 38.95 39.15 38.14 39.00 207,470 -0.13(-0.33%)
Jan 22, 2018 39.43 39.43 39.04 39.13 264,279 -0.35(-0.88%)
Jan 19, 2018 38.65 39.47 38.65 39.47 209,503 +0.69(+1.79%)
Jan 18, 2018 39.00 39.13 38.73 38.78 167,501 -0.30(-0.78%)
Jan 17, 2018 38.74 39.39 38.61 39.08 283,238 +0.52(+1.35%)
Jan 16, 2018 39.04 39.34 38.39 38.56 265,037 -0.26(-0.67%)
Jan 12, 2018 38.82 38.82 38.82 0 -0.39(-0.99%)
Jan 11, 2018 38.22 39.21 38.22 39.21 334,669 +1.04(+2.72%)
Jan 10, 2018 38.35 38.35 37.87 38.17 242,517 -0.26(-0.68%)
Jan 09, 2018 38.39 38.74 38.35 38.43 249,701 +0.04(+0.11%)
Jan 08, 2018 38.39 38.95 38.22 38.39 468,776 -0.09(-0.23%)
Jan 05, 2018 39.04 39.04 38.22 38.48 373,405 -0.56(-1.44%)
Jan 04, 2018 39.13 39.21 38.87 39.04 256,120 +0.00(+0.00%)
Jan 03, 2018 38.87 39.17 38.78 39.04 242,786 +0.13(+0.33%)
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.