Hillenbrand Inc (NY: HI )

47.76 USD -1.16 (-2.37%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.47 48.92 47.47 47.71 487,606 -0.46(-0.95%)
Mar 30, 2021 47.21 48.54 47.03 48.17 261,340 +0.95(+2.01%)
Mar 29, 2021 48.94 49.34 47.19 47.22 323,868 -1.72(-3.51%)
Mar 26, 2021 48.56 48.99 48.09 48.94 470,800 +1.12(+2.34%)
Mar 25, 2021 46.04 48.15 45.21 47.82 416,066 +1.36(+2.93%)
Mar 24, 2021 47.52 48.56 46.42 46.46 612,904 -0.46(-0.98%)
Mar 23, 2021 48.98 49.10 46.61 46.92 486,265 -2.71(-5.46%)
Mar 22, 2021 50.57 50.57 49.26 49.63 372,098 -0.87(-1.72%)
Mar 19, 2021 51.16 51.16 48.77 50.50 1,619,100 -0.81(-1.58%)
Mar 18, 2021 51.49 52.84 51.11 51.31 365,780 -0.24(-0.47%)
Mar 17, 2021 50.35 51.57 50.03 51.55 332,482 +1.16(+2.30%)
Mar 16, 2021 50.76 50.80 49.76 50.39 224,340 -1.00(-1.95%)
Mar 15, 2021 50.82 51.39 49.88 51.39 344,159 +0.22(+0.43%)
Mar 12, 2021 51.45 51.48 50.72 51.17 359,400 +0.20(+0.39%)
Mar 11, 2021 51.48 51.82 50.73 50.97 339,477 -0.36(-0.70%)
Mar 10, 2021 49.93 51.42 49.90 51.33 384,443 +1.64(+3.30%)
Mar 09, 2021 50.47 50.86 49.14 49.69 363,711 -0.51(-1.02%)
Mar 08, 2021 49.81 50.45 49.31 50.20 471,116 +0.39(+0.78%)
Mar 05, 2021 48.35 49.91 47.35 49.81 554,400 +2.41(+5.08%)
Mar 04, 2021 48.22 48.83 46.56 47.40 434,742 -1.00(-2.07%)
Mar 03, 2021 47.38 48.96 47.02 48.40 490,382 +1.31(+2.78%)
Mar 02, 2021 47.82 47.90 46.71 47.09 287,976 -0.59(-1.24%)
Mar 01, 2021 47.34 47.90 46.95 47.68 583,650 +1.22(+2.63%)
Feb 26, 2021 46.59 47.06 45.12 46.46 490,000 -0.04(-0.09%)
Feb 25, 2021 48.00 48.85 46.44 46.50 524,737 -1.05(-2.21%)
Feb 24, 2021 45.91 48.18 45.81 47.55 975,058 +1.88(+4.12%)
Feb 23, 2021 45.37 46.07 45.08 45.67 397,267 -0.01(-0.02%)
Feb 22, 2021 44.53 46.10 44.37 45.68 450,467 +1.03(+2.31%)
Feb 19, 2021 44.31 44.97 44.10 44.65 300,100 +0.65(+1.48%)
Feb 18, 2021 44.03 44.33 43.60 44.00 252,403 -0.20(-0.45%)
Feb 17, 2021 44.41 44.74 43.77 44.20 249,313 -0.64(-1.43%)
Feb 16, 2021 45.45 45.45 44.62 44.84 236,012 -0.30(-0.66%)
Feb 12, 2021 45.13 45.44 44.54 45.14 242,700 -0.37(-0.81%)
Feb 11, 2021 45.25 45.75 44.24 45.51 357,405 +0.58(+1.29%)
Feb 10, 2021 45.52 45.60 44.56 44.93 320,439 -0.43(-0.95%)
Feb 09, 2021 46.23 46.23 45.31 45.36 351,825 -0.87(-1.88%)
Feb 08, 2021 45.55 46.25 45.10 46.23 313,500 +1.04(+2.30%)
Feb 05, 2021 44.48 45.19 43.60 45.19 235,700 +1.34(+3.06%)
Feb 04, 2021 46.35 46.96 42.50 43.85 642,511 +0.13(+0.30%)
Feb 03, 2021 43.55 43.89 42.84 43.72 340,490 -0.09(-0.21%)
Feb 02, 2021 43.22 43.92 42.74 43.81 271,652 +1.33(+3.13%)
Feb 01, 2021 41.45 42.58 40.74 42.48 232,052 +1.38(+3.36%)
Jan 29, 2021 42.03 42.24 41.10 41.10 437,200 -0.92(-2.19%)
Jan 28, 2021 41.89 42.37 41.67 42.02 325,725 +0.37(+0.89%)
Jan 27, 2021 42.68 43.32 41.47 41.65 406,468 -2.21(-5.04%)
Jan 26, 2021 44.34 44.34 43.33 43.86 349,113 +0.05(+0.11%)
Jan 25, 2021 43.76 44.30 43.17 43.81 215,885 -0.44(-0.99%)
Jan 22, 2021 42.95 44.36 42.77 44.25 285,600 +0.73(+1.68%)
Jan 21, 2021 43.73 43.79 43.25 43.52 343,304 -0.21(-0.48%)
Jan 20, 2021 43.20 44.07 43.20 43.73 296,302 +0.58(+1.34%)
Jan 19, 2021 43.91 44.02 42.78 43.15 283,561 -0.33(-0.76%)
Jan 15, 2021 43.58 44.29 43.06 43.48 482,900 -0.94(-2.12%)
Jan 14, 2021 43.97 44.72 43.64 44.42 229,730 +0.83(+1.90%)
Jan 13, 2021 43.87 44.24 43.53 43.59 253,292 -0.45(-1.02%)
Jan 12, 2021 43.40 44.21 43.01 44.04 267,201 +0.76(+1.76%)
Jan 11, 2021 41.85 43.35 40.99 43.28 286,230 +0.67(+1.57%)
Jan 08, 2021 43.46 43.54 41.83 42.61 238,900 -0.84(-1.93%)
Jan 07, 2021 42.54 43.57 42.32 43.45 224,953 +0.95(+2.24%)
Jan 06, 2021 40.35 42.88 40.02 42.50 831,975 +3.07(+7.79%)
Jan 05, 2021 38.61 39.90 38.61 39.43 308,883 +0.91(+2.36%)
Jan 04, 2021 39.99 40.17 38.18 38.52 500,787 -1.28(-3.22%)
Dec 31, 2020 39.80 39.80 39.80 198,668 +0.29(+0.73%)
Dec 30, 2020 39.06 39.76 39.06 39.51 198,668 +0.54(+1.39%)
Dec 29, 2020 39.63 39.70 38.60 38.97 312,947 -0.62(-1.57%)
Dec 28, 2020 39.03 39.82 38.92 39.59 412,870 +0.88(+2.27%)
Dec 24, 2020 39.06 39.36 38.60 38.71 92,800 -0.14(-0.36%)
Dec 23, 2020 38.71 39.18 38.52 38.85 257,239 +0.50(+1.30%)
Dec 22, 2020 38.00 38.47 37.81 38.35 345,677 +0.60(+1.59%)
Dec 21, 2020 36.89 37.87 36.44 37.75 505,322 +0.16(+0.43%)
Dec 18, 2020 37.45 38.00 37.08 37.59 2,464,300 +0.24(+0.64%)
Dec 17, 2020 37.38 37.62 36.77 37.35 397,988 +0.00(+0.00%)
Dec 16, 2020 37.84 37.98 37.05 37.35 572,900 -0.74(-1.94%)
Dec 15, 2020 38.28 38.51 37.64 38.09 770,573 +0.11(+0.29%)
Dec 14, 2020 38.94 38.94 37.79 37.98 322,495 -0.42(-1.09%)
Dec 11, 2020 38.33 39.04 38.12 38.40 358,000 -0.28(-0.72%)
Dec 10, 2020 39.49 39.80 38.37 38.68 325,874 -1.03(-2.59%)
Dec 09, 2020 39.97 40.05 39.50 39.71 513,504 +0.15(+0.38%)
Dec 08, 2020 38.72 39.90 38.32 39.56 484,509 +0.35(+0.89%)
Dec 07, 2020 38.81 39.38 38.55 39.21 434,807 +0.31(+0.80%)
Dec 04, 2020 38.38 39.19 38.38 38.90 838,800 +0.83(+2.18%)
Dec 03, 2020 38.41 38.84 37.85 38.07 259,611 -0.17(-0.44%)
Dec 02, 2020 37.94 38.50 37.64 38.24 375,669 +0.29(+0.76%)
Dec 01, 2020 37.93 38.19 37.46 37.95 363,925 +0.48(+1.28%)
Nov 30, 2020 38.34 38.38 37.27 37.47 644,726 -1.18(-3.05%)
Nov 27, 2020 38.98 39.20 38.27 38.65 153,100 -0.59(-1.50%)
Nov 25, 2020 38.98 39.68 38.37 39.24 392,800 -0.09(-0.23%)
Nov 24, 2020 38.02 39.53 37.97 39.33 636,737 +1.80(+4.80%)
Nov 23, 2020 36.87 37.71 36.44 37.53 637,553 +1.18(+3.25%)
Nov 20, 2020 35.82 36.63 35.52 36.35 630,100 +0.31(+0.86%)
Nov 19, 2020 35.90 36.27 35.45 36.04 386,850 -0.07(-0.19%)
Nov 18, 2020 36.42 37.03 36.10 36.11 485,835 +0.00(+0.00%)
Nov 17, 2020 35.34 36.15 34.65 36.11 558,638 +0.20(+0.56%)
Nov 16, 2020 34.71 36.31 34.71 35.91 789,953 +1.53(+4.45%)
Nov 13, 2020 33.63 34.53 33.50 34.38 591,800 +1.12(+3.37%)
Nov 12, 2020 33.66 34.20 32.77 33.26 800,544 +0.81(+2.50%)
Nov 11, 2020 33.15 33.15 31.82 32.45 348,244 -0.70(-2.11%)
Nov 10, 2020 32.57 33.38 32.34 33.15 414,397 +1.08(+3.37%)
Nov 09, 2020 31.96 33.80 31.33 32.07 450,298 +2.18(+7.29%)
Nov 06, 2020 30.48 30.59 29.73 29.89 150,400 -0.27(-0.90%)
Nov 05, 2020 29.13 30.44 29.13 30.16 471,937 +1.21(+4.18%)
Nov 04, 2020 29.77 30.11 28.69 28.95 305,082 -1.60(-5.24%)
Nov 03, 2020 30.42 30.75 30.26 30.55 588,229 +0.80(+2.69%)
Nov 02, 2020 29.71 29.95 29.43 29.75 434,224 +0.50(+1.71%)
Oct 30, 2020 29.39 29.74 28.86 29.25 363,500 -0.23(-0.78%)
Oct 29, 2020 28.91 29.81 28.73 29.48 262,042 +0.31(+1.06%)
Oct 28, 2020 29.22 29.71 28.86 29.17 317,095 -0.87(-2.90%)
Oct 27, 2020 30.77 30.77 30.02 30.04 294,987 -0.85(-2.75%)
Oct 26, 2020 30.95 30.95 30.44 30.89 306,432 -0.55(-1.75%)
Oct 23, 2020 31.66 31.66 31.02 31.44 128,100 +0.14(+0.45%)
Oct 22, 2020 31.21 31.37 30.82 31.30 226,771 +0.29(+0.94%)
Oct 21, 2020 31.48 31.69 30.96 31.01 160,062 -0.47(-1.49%)
Oct 20, 2020 31.53 31.95 31.39 31.48 365,813 +0.18(+0.58%)
Oct 19, 2020 31.71 31.95 31.28 31.30 188,977 -0.19(-0.60%)
Oct 16, 2020 31.49 31.78 31.36 31.49 322,900 +0.06(+0.19%)
Oct 15, 2020 30.27 31.57 30.16 31.43 299,109 +0.70(+2.28%)
Oct 14, 2020 31.78 31.87 30.73 30.73 244,675 -0.31(-1.00%)
Oct 13, 2020 30.51 31.32 30.34 31.04 386,754 +0.06(+0.19%)
Oct 12, 2020 30.79 31.16 30.66 30.98 287,240 +0.10(+0.32%)
Oct 09, 2020 31.72 31.79 30.87 30.88 354,500 -0.50(-1.59%)
Oct 08, 2020 31.78 31.82 31.12 31.38 261,213 +0.03(+0.10%)
Oct 07, 2020 30.97 31.73 30.97 31.35 366,395 +0.69(+2.25%)
Oct 06, 2020 30.50 31.72 30.39 30.66 462,611 +0.33(+1.09%)
Oct 05, 2020 29.46 30.35 29.46 30.33 275,656 +1.18(+4.05%)
Oct 02, 2020 28.00 29.30 27.85 29.15 336,400 +0.53(+1.85%)
Oct 01, 2020 28.38 28.72 28.02 28.62 405,322 +0.26(+0.92%)
Sep 30, 2020 28.17 28.93 28.04 28.36 444,232 +0.16(+0.57%)
Sep 29, 2020 28.09 28.39 27.78 28.20 220,471 +0.00(+0.00%)
Sep 28, 2020 27.73 28.72 27.73 28.20 303,524 +0.86(+3.15%)
Sep 25, 2020 26.73 27.51 26.73 27.34 538,800 +0.33(+1.22%)
Sep 24, 2020 26.77 27.56 26.39 27.01 312,901 +0.39(+1.47%)
Sep 23, 2020 26.86 27.81 26.61 26.62 398,066 -0.36(-1.33%)
Sep 22, 2020 26.93 27.24 26.43 26.98 288,254 +0.04(+0.15%)
Sep 21, 2020 27.86 27.99 26.36 26.94 476,167 -1.60(-5.61%)
Sep 18, 2020 28.50 29.38 28.12 28.54 1,302,500 +0.46(+1.64%)
Sep 17, 2020 28.20 28.36 27.85 28.08 402,466 -0.56(-1.96%)
Sep 16, 2020 28.90 29.37 28.59 28.64 687,481 -0.15(-0.52%)
Sep 15, 2020 29.56 29.85 28.67 28.79 257,550 -1.00(-3.36%)
Sep 14, 2020 29.84 29.98 29.27 29.79 254,522 +0.16(+0.54%)
Sep 11, 2020 30.11 30.27 29.39 29.63 284,500 -0.33(-1.10%)
Sep 10, 2020 30.75 30.86 29.82 29.96 406,566 -0.61(-2.00%)
Sep 09, 2020 30.46 30.78 30.23 30.57 358,024 +0.28(+0.92%)
Sep 08, 2020 31.08 31.08 30.25 30.29 253,032 -0.97(-3.10%)
Sep 04, 2020 31.88 32.15 30.89 31.26 431,300 +0.05(+0.16%)
Sep 03, 2020 32.38 32.42 31.08 31.21 301,001 -1.16(-3.58%)
Sep 02, 2020 32.31 32.46 32.01 32.37 275,532 +0.02(+0.06%)
Sep 01, 2020 31.44 32.37 31.06 32.35 271,367 +0.64(+2.02%)
Aug 31, 2020 32.58 32.62 31.71 31.71 318,865 -0.98(-3.00%)
Aug 28, 2020 32.99 33.13 32.40 32.69 220,300 +0.09(+0.28%)
Aug 27, 2020 32.58 32.91 32.23 32.60 703,982 +0.25(+0.77%)
Aug 26, 2020 32.45 32.57 32.01 32.35 400,207 -0.02(-0.06%)
Aug 25, 2020 32.57 32.87 31.96 32.37 396,908 -0.14(-0.43%)
Aug 24, 2020 31.95 32.63 31.44 32.51 477,993 +0.77(+2.43%)
Aug 21, 2020 31.98 32.44 31.51 31.74 382,900 -0.62(-1.92%)
Aug 20, 2020 32.18 32.39 31.95 32.36 270,809 -0.32(-0.98%)
Aug 19, 2020 32.74 33.06 32.42 32.68 350,411 +0.13(+0.40%)
Aug 18, 2020 32.82 32.91 32.46 32.55 270,579 -0.33(-1.00%)
Aug 17, 2020 32.87 33.15 32.36 32.88 509,562 +0.15(+0.46%)
Aug 14, 2020 32.53 33.09 32.51 32.73 424,400 -0.10(-0.30%)
Aug 13, 2020 33.63 33.94 32.78 32.83 626,269 -1.11(-3.27%)
Aug 12, 2020 34.17 34.33 33.49 33.94 504,141 +0.28(+0.83%)
Aug 11, 2020 34.00 34.63 33.49 33.66 591,012 +0.12(+0.36%)
Aug 10, 2020 33.28 33.92 33.13 33.54 619,200 +0.27(+0.81%)
Aug 07, 2020 32.14 33.39 32.14 33.27 761,200 +1.29(+4.03%)
Aug 06, 2020 33.06 33.78 31.25 31.98 959,723 +1.00(+3.23%)
Aug 05, 2020 30.46 31.10 30.29 30.98 699,026 +0.95(+3.16%)
Aug 04, 2020 29.98 30.24 29.46 30.03 445,710 +0.05(+0.17%)
Aug 03, 2020 29.38 30.53 28.94 29.98 474,835 +0.75(+2.57%)
Jul 31, 2020 28.85 29.56 28.63 29.23 814,200 -0.07(-0.24%)
Jul 30, 2020 28.66 29.50 28.53 29.30 456,376 +0.05(+0.17%)
Jul 29, 2020 28.64 29.49 28.57 29.25 428,807 +0.78(+2.74%)
Jul 28, 2020 28.49 28.96 28.36 28.47 336,527 -0.31(-1.08%)
Jul 27, 2020 28.07 28.79 27.80 28.78 264,733 +0.58(+2.06%)
Jul 24, 2020 28.82 29.08 27.94 28.20 477,000 -0.60(-2.08%)
Jul 23, 2020 27.32 28.87 27.32 28.80 505,753 +1.27(+4.61%)
Jul 22, 2020 27.22 28.19 27.22 27.53 388,374 -0.03(-0.11%)
Jul 21, 2020 27.34 27.88 27.22 27.56 201,259 +0.46(+1.70%)
Jul 20, 2020 27.44 27.45 26.82 27.10 164,678 -0.57(-2.06%)
Jul 17, 2020 27.73 28.19 27.57 27.67 263,600 -0.04(-0.14%)
Jul 16, 2020 27.51 28.07 27.28 27.71 279,715 +0.10(+0.36%)
Jul 15, 2020 27.61 27.82 27.17 27.61 479,119 +0.95(+3.56%)
Jul 14, 2020 26.10 26.69 25.69 26.66 206,531 +0.57(+2.18%)
Jul 13, 2020 26.26 26.91 25.90 26.09 218,998 +0.12(+0.46%)
Jul 10, 2020 25.18 26.01 25.10 25.97 226,100 +0.92(+3.67%)
Jul 09, 2020 25.85 25.95 24.70 25.05 289,281 -1.01(-3.88%)
Jul 08, 2020 26.00 26.40 25.43 26.06 326,645 -0.05(-0.19%)
Jul 07, 2020 26.28 26.64 26.02 26.11 322,743 -0.65(-2.43%)
Jul 06, 2020 27.26 27.27 26.23 26.76 208,968 +0.32(+1.21%)
Jul 02, 2020 27.02 27.61 26.38 26.44 229,400 +0.07(+0.27%)
Jul 01, 2020 27.07 27.60 26.32 26.37 357,288 -0.70(-2.59%)
Jun 30, 2020 26.35 27.18 26.35 27.07 370,194 +0.46(+1.73%)
Jun 29, 2020 25.24 26.98 25.07 26.61 417,981 +1.95(+7.91%)
Jun 26, 2020 25.44 25.55 24.50 24.66 1,454,400 -1.08(-4.20%)
Jun 25, 2020 25.02 25.80 24.61 25.74 390,451 +0.42(+1.66%)
Jun 24, 2020 25.70 26.13 24.98 25.32 404,487 -0.91(-3.47%)
Jun 23, 2020 26.86 26.91 26.20 26.23 500,066 -0.17(-0.64%)
Jun 22, 2020 25.59 26.56 25.20 26.40 377,344 +0.47(+1.81%)
Jun 19, 2020 26.70 26.98 25.87 25.93 985,000 -0.43(-1.63%)
Jun 18, 2020 25.95 26.91 25.78 26.36 372,182 +0.04(+0.15%)
Jun 17, 2020 27.75 27.75 26.27 26.32 390,516 -1.26(-4.57%)
Jun 16, 2020 28.04 28.44 27.07 27.58 363,787 +0.86(+3.22%)
Jun 15, 2020 24.81 27.09 24.80 26.72 307,142 +0.51(+1.95%)
Jun 12, 2020 26.70 26.89 25.25 26.21 356,700 +0.86(+3.39%)
Jun 11, 2020 26.56 26.68 25.23 25.35 519,995 -2.69(-9.59%)
Jun 10, 2020 28.87 28.87 27.81 28.04 532,590 -0.84(-2.91%)
Jun 09, 2020 28.88 29.43 28.11 28.88 450,108 -0.72(-2.43%)
Jun 08, 2020 29.01 29.83 28.89 29.60 671,198 +1.01(+3.53%)
Jun 05, 2020 29.24 29.98 27.89 28.59 1,105,500 +0.71(+2.55%)
Jun 04, 2020 27.01 28.08 26.89 27.88 517,761 +0.54(+1.98%)
Jun 03, 2020 26.91 27.76 26.77 27.34 395,021 +0.94(+3.56%)
Jun 02, 2020 26.64 27.00 26.33 26.40 282,785 +0.15(+0.57%)
Jun 01, 2020 25.92 26.77 25.73 26.25 412,366 +0.51(+1.98%)
May 29, 2020 25.72 26.17 25.36 25.74 509,400 -0.47(-1.79%)
May 28, 2020 27.65 27.65 26.11 26.21 347,425 -1.05(-3.85%)
May 27, 2020 27.54 28.22 26.76 27.26 503,682 +0.52(+1.94%)
May 26, 2020 25.90 27.02 25.90 26.74 572,207 +2.06(+8.35%)
May 22, 2020 25.02 25.05 24.18 24.68 228,900 -0.12(-0.48%)
May 21, 2020 24.17 25.25 24.05 24.80 560,578 +0.54(+2.23%)
May 20, 2020 22.53 24.39 22.53 24.26 535,374 +1.49(+6.54%)
May 19, 2020 22.76 23.74 22.10 22.77 458,454 -0.29(-1.26%)
May 18, 2020 22.75 23.40 22.49 23.06 844,933 +1.66(+7.76%)
May 15, 2020 19.54 21.45 19.39 21.40 1,179,700 +2.20(+11.46%)
May 14, 2020 18.06 19.20 17.48 19.20 645,665 +0.57(+3.06%)
May 13, 2020 19.70 19.70 18.44 18.63 382,638 -1.38(-6.90%)
May 12, 2020 20.53 21.10 19.93 20.01 797,461 -0.41(-2.01%)
May 11, 2020 20.84 20.96 19.43 20.42 720,410 -1.03(-4.80%)
May 08, 2020 20.55 21.47 20.36 21.45 595,600 +1.44(+7.20%)
May 07, 2020 19.81 20.88 19.74 20.01 690,129 +1.15(+6.10%)
May 06, 2020 19.70 19.90 18.86 18.86 501,150 -0.83(-4.22%)
May 05, 2020 19.81 20.35 19.57 19.69 367,486 +0.32(+1.65%)
May 04, 2020 19.36 19.75 18.98 19.37 371,972 -0.61(-3.05%)
May 01, 2020 20.50 20.60 19.63 19.98 421,100 -0.97(-4.63%)
Apr 30, 2020 21.78 21.88 20.92 20.95 719,803 -1.44(-6.43%)
Apr 29, 2020 21.16 22.74 20.68 22.39 960,100 +2.11(+10.40%)
Apr 28, 2020 20.02 20.61 19.73 20.28 479,597 +1.04(+5.41%)
Apr 27, 2020 18.41 19.50 18.41 19.24 645,027 +0.95(+5.19%)
Apr 24, 2020 18.91 18.91 18.09 18.29 289,200 -0.56(-2.97%)
Apr 23, 2020 18.25 19.20 18.25 18.85 319,413 +0.54(+2.95%)
Apr 22, 2020 18.52 18.66 17.96 18.31 300,035 +0.21(+1.16%)
Apr 21, 2020 17.91 18.35 17.76 18.10 491,196 -0.65(-3.47%)
Apr 20, 2020 18.24 19.13 17.92 18.75 326,019 -0.14(-0.74%)
Apr 17, 2020 18.73 19.72 18.49 18.89 505,800 +1.12(+6.30%)
Apr 16, 2020 17.91 18.36 17.38 17.77 564,302 -0.27(-1.50%)
Apr 15, 2020 18.90 18.90 17.86 18.04 591,426 -1.75(-8.84%)
Apr 14, 2020 19.85 20.23 19.50 19.79 510,009 +0.43(+2.22%)
Apr 13, 2020 20.32 20.35 19.20 19.36 386,269 -1.20(-5.84%)
Apr 09, 2020 19.40 21.06 19.13 20.56 911,600 +1.82(+9.71%)
Apr 08, 2020 18.74 19.06 18.14 18.74 552,646 +0.38(+2.07%)
Apr 07, 2020 19.33 20.23 18.21 18.36 868,188 -0.34(-1.82%)
Apr 06, 2020 17.74 18.83 17.63 18.70 785,052 +1.95(+11.64%)
Apr 03, 2020 17.39 17.68 16.46 16.75 506,300 -0.77(-4.39%)
Apr 02, 2020 16.60 17.86 16.39 17.52 715,933 +0.92(+5.54%)
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.