Skip to main content

Hillenbrand Inc (NY: HI )

28.32 +0.88 (+3.21%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 37.34 37.51 35.65 35.97 536,314 -1.20(-3.22%)
Dec 31, 2020 37.16 37.16 37.16 212,762 +0.27(+0.73%)
Dec 30, 2020 36.47 37.13 36.47 36.89 212,762 +0.50(+1.39%)
Dec 29, 2020 37.00 37.07 36.04 36.39 335,148 -0.58(-1.57%)
Dec 28, 2020 36.44 37.18 36.34 36.97 442,160 +0.82(+2.27%)
Dec 24, 2020 36.47 36.75 36.04 36.15 99,383 -0.13(-0.36%)
Dec 23, 2020 36.15 36.58 35.97 36.28 275,488 +0.47(+1.30%)
Dec 22, 2020 35.48 35.92 35.31 35.81 370,200 +0.56(+1.59%)
Dec 21, 2020 34.45 35.36 34.03 35.25 541,171 +0.15(+0.43%)
Dec 18, 2020 34.97 35.48 34.62 35.10 2,639,125 +0.22(+0.64%)
Dec 17, 2020 34.90 35.13 34.33 34.88 426,222 +0.00(+0.00%)
Dec 16, 2020 35.33 35.46 34.60 34.88 613,543 -0.49(-1.39%)
Dec 15, 2020 35.54 35.76 34.95 35.37 829,924 +0.10(+0.29%)
Dec 14, 2020 36.16 36.16 35.09 35.26 347,334 -0.39(-1.09%)
Dec 11, 2020 35.59 36.25 35.39 35.65 385,574 -0.26(-0.72%)
Dec 10, 2020 36.67 36.95 35.62 35.91 350,973 -0.96(-2.59%)
Dec 09, 2020 37.11 37.19 36.68 36.87 553,055 +0.14(+0.38%)
Dec 08, 2020 35.95 37.05 35.58 36.73 521,827 +0.32(+0.89%)
Dec 07, 2020 36.03 36.56 35.79 36.41 468,297 +0.29(+0.80%)
Dec 04, 2020 35.64 36.39 35.64 36.12 903,406 +0.77(+2.18%)
Dec 03, 2020 35.66 36.06 35.14 35.35 279,606 -0.16(-0.44%)
Dec 02, 2020 35.23 35.75 34.95 35.51 404,604 +0.27(+0.76%)
Dec 01, 2020 35.22 35.46 34.78 35.24 391,955 +0.45(+1.28%)
Nov 30, 2020 35.60 35.64 34.60 34.79 694,384 -1.10(-3.05%)
Nov 27, 2020 36.19 36.40 35.53 35.89 164,892 -0.55(-1.50%)
Nov 25, 2020 36.19 36.84 35.63 36.43 423,054 -0.08(-0.23%)
Nov 24, 2020 35.30 36.70 35.25 36.52 685,780 +1.67(+4.80%)
Nov 23, 2020 34.23 35.01 33.83 34.85 686,659 +1.10(+3.25%)
Nov 20, 2020 33.26 34.01 32.98 33.75 678,632 +0.29(+0.86%)
Nov 19, 2020 33.33 33.68 32.91 33.46 416,646 -0.06(-0.19%)
Nov 18, 2020 33.82 34.38 33.52 33.53 523,255 +0.00(+0.00%)
Nov 17, 2020 32.81 33.56 32.17 33.53 601,665 +0.19(+0.56%)
Nov 16, 2020 32.23 33.71 32.23 33.34 850,797 +1.42(+4.45%)
Nov 13, 2020 31.23 32.06 31.10 31.92 637,382 +1.04(+3.37%)
Nov 12, 2020 31.25 31.75 30.43 30.88 862,204 +0.75(+2.50%)
Nov 11, 2020 30.78 30.78 29.54 30.13 375,066 -0.65(-2.11%)
Nov 10, 2020 30.24 31.00 30.03 30.78 446,314 +1.00(+3.37%)
Nov 09, 2020 29.67 31.38 29.09 29.78 484,981 +2.02(+7.29%)
Nov 06, 2020 28.30 28.41 27.60 27.75 161,984 -0.25(-0.90%)
Nov 05, 2020 27.05 28.26 27.05 28.00 508,286 +1.12(+4.18%)
Nov 04, 2020 27.64 27.96 26.64 26.88 328,580 -1.49(-5.24%)
Nov 03, 2020 28.24 28.56 28.10 28.37 633,535 +0.74(+2.69%)
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.