Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 49.19 49.66 49.04 49.46 182,897 +0.18(+0.37%)
Dec 30, 2021 50.61 51.23 49.17 49.28 239,483 -1.24(-2.45%)
Dec 29, 2021 50.32 51.10 50.10 50.52 235,797 +0.16(+0.32%)
Dec 28, 2021 50.69 51.51 50.32 50.35 503,012 -0.35(-0.69%)
Dec 27, 2021 50.14 50.84 49.86 50.71 307,894 +0.86(+1.72%)
Dec 23, 2021 49.24 50.11 48.99 49.85 536,893 +0.92(+1.89%)
Dec 22, 2021 47.76 48.94 47.65 48.93 327,245 +1.23(+2.57%)
Dec 21, 2021 46.46 47.70 46.22 47.70 352,651 +1.61(+3.49%)
Dec 20, 2021 46.46 46.60 45.25 46.09 536,798 -1.05(-2.22%)
Dec 17, 2021 46.33 47.67 46.01 47.14 1,614,456 +0.81(+1.75%)
Dec 16, 2021 46.99 47.39 46.16 46.33 361,434 -0.33(-0.70%)
Dec 15, 2021 46.22 46.79 45.50 46.66 503,608 +0.34(+0.74%)
Dec 14, 2021 46.69 47.36 46.31 46.31 588,614 -0.45(-0.97%)
Dec 13, 2021 47.60 47.72 46.57 46.77 311,315 -0.85(-1.79%)
Dec 10, 2021 47.69 48.25 47.36 47.62 243,702 +0.00(+0.00%)
Dec 09, 2021 47.06 47.88 47.06 47.62 298,667 -0.12(-0.26%)
Dec 08, 2021 47.56 48.36 47.38 47.74 417,364 +0.19(+0.40%)
Dec 07, 2021 47.83 47.89 47.09 47.55 620,961 +0.95(+2.03%)
Dec 06, 2021 45.92 47.11 45.51 46.61 480,902 +1.56(+3.47%)
Dec 03, 2021 44.66 45.25 43.98 45.05 362,700 +0.80(+1.80%)
Dec 02, 2021 42.93 44.59 42.90 44.25 216,935 +1.69(+3.96%)
Dec 01, 2021 43.36 44.13 42.56 42.56 418,290 +0.32(+0.76%)
Nov 30, 2021 42.71 43.16 42.16 42.24 513,014 -1.02(-2.36%)
Nov 29, 2021 44.58 44.74 43.04 43.26 300,980 -0.56(-1.28%)
Nov 26, 2021 44.17 44.17 42.73 43.82 265,709 -1.89(-4.14%)
Nov 24, 2021 46.34 46.47 45.71 45.72 199,437 -0.99(-2.13%)
Nov 23, 2021 47.20 47.73 46.69 46.71 349,587 -0.38(-0.80%)
Nov 22, 2021 46.66 48.14 46.62 47.09 380,773 +0.70(+1.51%)
Nov 19, 2021 45.76 46.56 45.16 46.39 630,019 +0.45(+0.99%)
Nov 18, 2021 45.66 46.02 43.62 45.94 556,329 +0.38(+0.83%)
Nov 17, 2021 45.54 45.78 45.12 45.56 333,692 -0.15(-0.33%)
Nov 16, 2021 45.98 46.00 45.40 45.71 578,032 -0.28(-0.62%)
Nov 15, 2021 47.20 47.20 45.76 45.99 308,094 -0.90(-1.92%)
Nov 12, 2021 47.36 47.51 46.86 46.89 303,510 -0.46(-0.98%)
Nov 11, 2021 47.59 47.93 47.29 47.36 285,564 -0.16(-0.34%)
Nov 10, 2021 46.98 47.54 47.52 306,342 +0.58(+1.23%)
Nov 09, 2021 46.54 47.18 46.41 46.94 204,036 +0.27(+0.57%)
Nov 08, 2021 46.98 47.23 46.42 46.67 233,605 +0.21(+0.45%)
Nov 05, 2021 45.77 47.00 45.77 46.47 279,915 +1.23(+2.72%)
Nov 04, 2021 44.98 45.45 44.87 45.23 338,214 +0.42(+0.93%)
Nov 03, 2021 43.35 45.16 43.35 44.82 374,438 +1.18(+2.71%)
Nov 02, 2021 44.64 44.73 43.58 43.63 257,557 -1.00(-2.25%)
Nov 01, 2021 43.19 44.78 42.90 44.64 402,465 +1.58(+3.67%)
Oct 29, 2021 42.76 43.36 42.40 43.06 269,639 +0.42(+0.98%)
Oct 28, 2021 41.66 42.69 41.58 42.64 167,310 +1.15(+2.76%)
Oct 27, 2021 42.66 42.72 41.47 41.49 204,770 -1.26(-2.95%)
Oct 26, 2021 42.75 42.75 327,460 +0.08(+0.18%)
Oct 25, 2021 42.48 42.84 42.28 42.68 210,031 +0.11(+0.27%)
Oct 22, 2021 43.27 43.48 42.55 42.56 252,664 -0.56(-1.30%)
Oct 21, 2021 42.83 43.20 42.67 43.12 179,869 +0.11(+0.26%)
Oct 20, 2021 42.49 43.08 42.31 43.01 169,373 +0.52(+1.23%)
Oct 19, 2021 42.62 42.79 42.23 42.49 186,685 +0.22(+0.52%)
Oct 18, 2021 42.79 42.93 42.17 42.27 252,489 -0.84(-1.96%)
Oct 15, 2021 44.28 44.28 43.11 43.11 298,077 -0.46(-1.07%)
Oct 14, 2021 43.43 43.93 43.21 43.58 249,293 +0.45(+1.05%)
Oct 13, 2021 43.32 43.46 42.74 43.12 292,582 -0.16(-0.37%)
Oct 12, 2021 42.60 43.33 42.50 43.28 298,885 +0.76(+1.78%)
Oct 11, 2021 42.97 43.16 42.45 42.53 216,257 -0.21(-0.49%)
Oct 08, 2021 42.14 42.93 41.95 42.73 183,936 +0.57(+1.35%)
Oct 07, 2021 41.79 42.61 41.79 42.17 205,020 +0.58(+1.39%)
Oct 06, 2021 41.72 41.97 40.75 41.59 258,209 -0.53(-1.26%)
Oct 05, 2021 42.20 42.44 41.67 42.12 361,133 -0.01(-0.02%)
Oct 04, 2021 41.65 42.36 41.65 42.13 331,712 +0.56(+1.34%)
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.