Skip to main content

Hillenbrand Inc (NY: HI )

28.35 +0.91 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.94 39.94 39.94 0 +0.52(+1.32%)
Mar 28, 2018 39.11 39.63 38.94 39.41 229,055 +0.30(+0.78%)
Mar 27, 2018 40.11 40.11 38.83 39.11 290,940 -0.78(-1.96%)
Mar 26, 2018 39.46 39.98 39.15 39.89 327,154 +1.04(+2.69%)
Mar 23, 2018 39.76 39.94 38.81 38.85 324,856 -0.78(-1.98%)
Mar 22, 2018 39.72 40.37 39.59 39.63 282,658 -0.52(-1.30%)
Mar 21, 2018 39.89 40.37 39.81 40.15 196,183 +0.13(+0.33%)
Mar 20, 2018 40.02 40.48 39.98 40.02 260,029 +0.04(+0.11%)
Mar 19, 2018 40.15 40.15 39.55 39.98 180,186 -0.35(-0.86%)
Mar 16, 2018 40.02 40.59 39.98 40.33 772,438 +0.22(+0.54%)
Mar 15, 2018 40.37 40.72 39.98 40.11 234,389 -0.08(-0.20%)
Mar 14, 2018 40.88 40.97 40.08 40.19 326,075 -0.43(-1.07%)
Mar 13, 2018 40.88 41.06 40.49 40.62 273,429 +0.00(+0.00%)
Mar 12, 2018 41.23 41.58 40.49 40.62 231,092 -0.48(-1.16%)
Mar 09, 2018 39.84 41.14 39.84 41.10 389,459 +1.52(+3.83%)
Mar 08, 2018 39.89 40.23 39.32 39.58 255,448 -0.13(-0.33%)
Mar 07, 2018 39.76 39.71 360,741 +0.30(+0.77%)
Mar 06, 2018 38.89 39.45 38.72 39.41 355,120 +0.74(+1.90%)
Mar 05, 2018 38.29 38.89 38.20 38.67 428,919 +0.39(+1.02%)
Mar 02, 2018 37.51 38.37 37.46 38.29 269,069 +0.39(+1.03%)
Mar 01, 2018 37.94 38.16 37.29 37.90 547,801 -0.13(-0.34%)
Feb 28, 2018 38.93 39.04 38.03 38.03 297,280 -0.87(-2.23%)
Feb 27, 2018 39.37 39.67 38.85 38.89 214,460 -0.52(-1.32%)
Feb 26, 2018 39.15 39.45 38.89 39.41 212,296 +0.30(+0.78%)
Feb 23, 2018 39.15 39.24 38.85 39.11 144,400 +0.26(+0.67%)
Feb 22, 2018 39.11 39.41 38.85 38.85 227,460 -0.13(-0.33%)
Feb 21, 2018 38.76 39.60 38.76 38.98 266,439 +0.30(+0.78%)
Feb 20, 2018 39.32 39.67 38.63 38.67 311,110 -0.95(-2.40%)
Feb 16, 2018 39.63 39.63 39.63 0 +0.39(+0.99%)
Feb 15, 2018 39.02 39.24 38.63 39.24 231,588 +0.56(+1.46%)
Feb 14, 2018 37.98 38.85 37.81 38.67 569,813 +0.48(+1.25%)
Feb 13, 2018 37.90 38.35 37.85 38.20 239,239 +0.00(+0.00%)
Feb 12, 2018 38.24 38.59 37.85 38.20 326,326 +0.04(+0.11%)
Feb 09, 2018 38.11 38.63 37.16 38.16 462,409 +0.43(+1.15%)
Feb 08, 2018 39.02 39.02 37.72 37.72 524,037 -1.47(-3.76%)
Feb 07, 2018 37.85 39.50 37.77 39.19 687,862 +1.21(+3.19%)
Feb 06, 2018 36.68 38.20 36.21 37.98 671,207 +0.22(+0.57%)
Feb 05, 2018 38.11 38.33 37.49 37.77 269,087 -0.65(-1.69%)
Feb 02, 2018 39.54 39.54 38.18 38.42 341,233 -1.21(-3.06%)
Feb 01, 2018 39.06 39.71 38.42 39.63 495,436 +1.26(+3.27%)
Jan 31, 2018 38.80 38.85 38.11 38.37 223,180 -0.26(-0.67%)
Jan 30, 2018 38.76 38.76 38.76 38.63 262,952 -0.48(-1.22%)
Jan 29, 2018 39.37 39.41 39.02 39.11 263,329 -0.35(-0.88%)
Jan 26, 2018 39.41 39.50 38.93 39.45 355,851 +0.04(+0.11%)
Jan 25, 2018 38.98 39.41 38.37 39.41 479,764 +0.61(+1.56%)
Jan 24, 2018 39.15 39.28 38.72 38.80 283,929 -0.17(-0.44%)
Jan 23, 2018 38.93 39.13 38.12 38.98 207,570 -0.13(-0.33%)
Jan 22, 2018 39.41 39.41 39.02 39.11 264,407 -0.35(-0.88%)
Jan 19, 2018 38.63 39.45 38.63 39.45 209,604 +0.69(+1.79%)
Jan 18, 2018 38.98 39.11 38.72 38.76 167,582 -0.30(-0.78%)
Jan 17, 2018 38.72 39.37 38.59 39.06 283,375 +0.52(+1.35%)
Jan 16, 2018 39.02 39.32 38.37 38.55 265,165 -0.26(-0.67%)
Jan 12, 2018 38.80 38.80 38.80 0 -0.39(-0.99%)
Jan 11, 2018 38.20 39.19 38.20 39.19 334,831 +1.04(+2.72%)
Jan 10, 2018 38.33 38.33 37.85 38.16 242,634 -0.26(-0.68%)
Jan 09, 2018 38.37 38.72 38.33 38.42 249,822 +0.04(+0.11%)
Jan 08, 2018 38.37 38.93 38.20 38.37 469,004 -0.09(-0.23%)
Jan 05, 2018 39.02 39.02 38.20 38.46 373,586 -0.56(-1.44%)
Jan 04, 2018 39.11 39.19 38.85 39.02 256,245 +0.00(+0.00%)
Jan 03, 2018 38.85 39.15 38.76 39.02 242,903 +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.