Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.27 27.60 26.78 27.14 391,687 -0.21(-0.78%)
Oct 29, 2020 26.83 27.66 26.66 27.36 282,362 +0.29(+1.06%)
Oct 28, 2020 27.12 27.57 26.78 27.07 341,684 -0.81(-2.90%)
Oct 27, 2020 28.56 28.56 27.86 27.88 317,861 -0.79(-2.75%)
Oct 26, 2020 28.72 28.72 28.25 28.67 330,194 -0.51(-1.75%)
Oct 23, 2020 29.38 29.38 28.79 29.18 138,033 +0.13(+0.45%)
Oct 22, 2020 28.96 29.11 28.60 29.05 244,356 +0.27(+0.94%)
Oct 21, 2020 29.21 29.41 28.73 28.78 172,474 -0.44(-1.49%)
Oct 20, 2020 29.26 29.65 29.13 29.21 394,180 +0.17(+0.58%)
Oct 19, 2020 29.43 29.65 29.03 29.05 203,631 -0.18(-0.60%)
Oct 16, 2020 29.22 29.49 29.10 29.22 347,939 +0.06(+0.19%)
Oct 15, 2020 28.09 29.30 27.99 29.17 322,303 +0.65(+2.28%)
Oct 14, 2020 29.49 29.58 28.52 28.52 263,648 -0.29(-1.00%)
Oct 13, 2020 28.31 29.07 28.16 28.81 416,744 +0.06(+0.19%)
Oct 12, 2020 28.57 28.92 28.46 28.75 309,514 +0.09(+0.32%)
Oct 09, 2020 29.44 29.50 28.65 28.66 381,989 -0.46(-1.59%)
Oct 08, 2020 29.49 29.53 28.88 29.12 281,468 +0.03(+0.10%)
Oct 07, 2020 28.74 29.45 28.74 29.09 394,807 +0.64(+2.25%)
Oct 06, 2020 28.31 29.44 28.20 28.45 498,484 +0.31(+1.09%)
Oct 05, 2020 27.34 28.17 27.34 28.15 297,031 +1.10(+4.05%)
Oct 02, 2020 25.98 27.19 25.85 27.05 362,486 +0.49(+1.85%)
Oct 01, 2020 26.34 26.65 26.00 26.56 436,752 +0.24(+0.92%)
Sep 30, 2020 26.14 26.85 26.02 26.32 478,680 +0.15(+0.57%)
Sep 29, 2020 26.07 26.34 25.78 26.17 237,567 +0.00(+0.00%)
Sep 28, 2020 25.73 26.65 25.73 26.17 327,060 +0.80(+3.15%)
Sep 25, 2020 24.81 25.53 24.81 25.37 580,581 +0.31(+1.22%)
Sep 24, 2020 24.84 25.58 24.49 25.07 337,164 +0.36(+1.46%)
Sep 23, 2020 24.93 25.81 24.70 24.70 428,934 -0.33(-1.33%)
Sep 22, 2020 24.99 25.28 24.53 25.04 310,606 +0.04(+0.15%)
Sep 21, 2020 25.86 25.98 24.46 25.00 513,091 -1.48(-5.61%)
Sep 18, 2020 26.45 27.27 26.10 26.49 1,403,502 +0.43(+1.64%)
Sep 17, 2020 26.17 26.32 25.85 26.06 433,675 -0.52(-1.96%)
Sep 16, 2020 26.82 27.26 26.53 26.58 740,791 -0.14(-0.52%)
Sep 15, 2020 27.43 27.70 26.61 26.72 277,521 -0.73(-2.66%)
Sep 14, 2020 27.49 27.62 26.97 27.45 276,234 +0.15(+0.54%)
Sep 11, 2020 27.74 27.89 27.08 27.30 308,769 -0.30(-1.10%)
Sep 10, 2020 28.33 28.43 27.48 27.61 441,248 -0.56(-2.00%)
Sep 09, 2020 28.07 28.36 27.85 28.17 388,565 +0.26(+0.92%)
Sep 08, 2020 28.64 28.64 27.87 27.91 274,616 -0.89(-3.10%)
Sep 04, 2020 29.37 29.62 28.46 28.80 468,092 +0.05(+0.16%)
Sep 03, 2020 29.83 29.87 28.64 28.76 326,677 -1.07(-3.58%)
Sep 02, 2020 29.77 29.91 29.49 29.83 299,036 +0.02(+0.06%)
Sep 01, 2020 28.97 29.83 28.62 29.81 294,516 +0.59(+2.02%)
Aug 31, 2020 30.02 30.06 29.22 29.22 346,065 -0.90(-3.00%)
Aug 28, 2020 30.40 30.53 29.85 30.12 239,092 +0.08(+0.28%)
Aug 27, 2020 30.02 30.32 29.70 30.04 764,035 +0.23(+0.77%)
Aug 26, 2020 29.90 30.01 29.49 29.81 434,346 -0.02(-0.06%)
Aug 25, 2020 30.01 30.29 29.45 29.83 430,766 -0.13(-0.43%)
Aug 24, 2020 29.44 30.07 28.97 29.95 518,768 +0.71(+2.43%)
Aug 21, 2020 29.47 29.89 29.03 29.25 415,563 -0.57(-1.92%)
Aug 20, 2020 29.65 29.84 29.44 29.82 293,910 -0.29(-0.98%)
Aug 19, 2020 30.17 30.47 29.87 30.11 380,302 +0.12(+0.40%)
Aug 18, 2020 30.24 30.32 29.91 29.99 293,660 -0.30(-1.00%)
Aug 17, 2020 30.29 30.54 29.82 30.30 553,030 +0.14(+0.46%)
Aug 14, 2020 29.97 30.49 29.95 30.16 460,603 -0.09(-0.30%)
Aug 13, 2020 30.99 31.27 30.20 30.25 679,693 -1.02(-3.27%)
Aug 12, 2020 31.48 31.63 30.86 31.27 547,146 +0.26(+0.83%)
Aug 11, 2020 31.33 31.91 30.86 31.01 641,428 +0.11(+0.36%)
Aug 10, 2020 30.66 31.25 30.53 30.90 672,021 +0.25(+0.81%)
Aug 07, 2020 29.61 30.77 29.61 30.66 826,134 +1.19(+4.03%)
Aug 06, 2020 30.46 31.12 28.79 29.47 1,041,592 +0.92(+3.23%)
Aug 05, 2020 28.07 28.66 27.91 28.55 758,656 +0.88(+3.16%)
Aug 04, 2020 27.62 27.86 27.14 27.67 483,731 +0.05(+0.17%)
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.