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 (%)
Mar 31, 2021 45.45 45.87 44.51 44.74 520,013 -0.43(-0.95%)
Mar 30, 2021 44.27 45.51 44.10 45.17 278,709 +0.89(+2.01%)
Mar 29, 2021 45.89 46.27 44.25 44.28 345,393 -1.61(-3.51%)
Mar 26, 2021 45.53 45.94 45.09 45.89 502,090 +1.05(+2.34%)
Mar 25, 2021 43.17 45.15 42.39 44.84 443,718 +1.28(+2.93%)
Mar 24, 2021 44.56 45.53 43.53 43.56 653,639 -0.43(-0.98%)
Mar 23, 2021 45.93 46.04 43.71 44.00 518,583 -2.54(-5.46%)
Mar 22, 2021 47.42 47.42 46.19 46.54 396,828 -0.82(-1.72%)
Mar 19, 2021 47.97 47.97 45.73 47.35 1,726,710 -0.76(-1.58%)
Mar 18, 2021 48.28 49.55 47.92 48.11 390,090 -0.23(-0.47%)
Mar 17, 2021 47.21 48.36 46.91 48.34 354,579 +1.09(+2.30%)
Mar 16, 2021 47.60 47.63 46.66 47.25 239,250 -0.74(-1.53%)
Mar 15, 2021 47.45 47.99 46.58 47.99 368,574 +0.21(+0.43%)
Mar 12, 2021 48.04 48.07 47.36 47.78 384,897 +0.19(+0.39%)
Mar 11, 2021 48.07 48.39 47.37 47.59 363,560 -0.34(-0.70%)
Mar 10, 2021 46.62 48.01 46.59 47.93 411,716 +1.53(+3.30%)
Mar 09, 2021 47.13 47.49 45.88 46.40 389,513 -0.48(-1.02%)
Mar 08, 2021 46.51 47.11 46.04 46.87 504,538 +0.36(+0.78%)
Mar 05, 2021 45.15 46.60 44.21 46.51 593,731 +2.25(+5.08%)
Mar 04, 2021 45.03 45.60 43.48 44.26 465,584 -0.93(-2.07%)
Mar 03, 2021 44.24 45.72 43.91 45.19 525,171 +1.22(+2.78%)
Mar 02, 2021 44.65 44.73 43.62 43.97 308,406 -0.55(-1.24%)
Mar 01, 2021 44.20 44.73 43.84 44.52 625,056 +1.14(+2.63%)
Feb 26, 2021 43.50 43.94 42.13 43.38 524,762 -0.04(-0.09%)
Feb 25, 2021 44.82 45.61 43.36 43.42 561,963 -0.98(-2.21%)
Feb 24, 2021 42.87 44.99 42.78 44.40 1,044,231 +1.76(+4.12%)
Feb 23, 2021 42.36 43.02 42.09 42.64 425,450 -0.01(-0.02%)
Feb 22, 2021 41.58 43.05 41.43 42.65 482,424 +0.96(+2.31%)
Feb 19, 2021 41.37 41.99 41.18 41.69 321,390 +0.61(+1.48%)
Feb 18, 2021 41.11 41.39 40.71 41.09 270,309 -0.19(-0.45%)
Feb 17, 2021 41.47 41.78 40.87 41.27 267,000 -0.60(-1.43%)
Feb 16, 2021 42.44 42.44 41.66 41.87 252,755 -0.28(-0.66%)
Feb 12, 2021 42.14 42.43 41.59 42.15 259,917 -0.35(-0.81%)
Feb 11, 2021 42.25 42.72 41.31 42.50 382,760 +0.54(+1.29%)
Feb 10, 2021 42.50 42.58 41.61 41.95 343,172 -0.40(-0.95%)
Feb 09, 2021 43.17 43.17 42.31 42.36 376,784 -0.81(-1.88%)
Feb 08, 2021 42.53 43.19 42.11 43.17 335,740 +0.97(+2.30%)
Feb 05, 2021 41.53 42.20 40.71 42.20 252,421 +1.25(+3.06%)
Feb 04, 2021 43.28 43.85 39.68 40.95 688,092 +0.12(+0.30%)
Feb 03, 2021 40.67 40.98 40.00 40.82 364,645 -0.08(-0.21%)
Feb 02, 2021 40.36 41.01 39.91 40.91 290,923 +1.24(+3.13%)
Feb 01, 2021 38.70 39.76 38.04 39.67 248,514 +1.29(+3.36%)
Jan 29, 2021 39.25 39.44 38.38 38.38 468,216 -0.86(-2.19%)
Jan 28, 2021 39.12 39.56 38.91 39.24 348,833 +0.35(+0.89%)
Jan 27, 2021 39.85 40.45 38.72 38.89 435,304 -2.06(-5.04%)
Jan 26, 2021 41.40 41.40 40.46 40.95 373,880 +0.05(+0.11%)
Jan 25, 2021 40.86 41.37 40.31 40.91 231,200 -0.41(-0.99%)
Jan 22, 2021 40.10 41.42 39.94 41.32 305,861 +0.68(+1.68%)
Jan 21, 2021 40.83 40.89 40.38 40.64 367,659 -0.20(-0.48%)
Jan 20, 2021 40.34 41.15 40.34 40.83 317,322 +0.54(+1.34%)
Jan 19, 2021 41.00 41.10 39.95 40.29 303,677 -0.31(-0.76%)
Jan 15, 2021 40.69 41.36 40.21 40.60 517,158 -0.88(-2.12%)
Jan 14, 2021 41.06 41.76 40.75 41.48 246,027 +0.78(+1.90%)
Jan 13, 2021 40.96 41.31 40.65 40.70 271,261 -0.42(-1.02%)
Jan 12, 2021 40.52 41.28 40.16 41.12 286,157 +0.71(+1.76%)
Jan 11, 2021 39.08 40.48 38.27 40.41 306,536 +0.63(+1.57%)
Jan 08, 2021 40.58 40.65 39.06 39.79 255,848 -0.78(-1.93%)
Jan 07, 2021 39.72 40.68 39.52 40.57 240,911 +0.89(+2.24%)
Jan 06, 2021 37.68 40.04 37.37 39.68 890,998 +2.87(+7.79%)
Jan 05, 2021 36.05 37.26 36.05 36.82 330,796 +0.85(+2.36%)
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.