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 (%)
Jan 29, 2021 39.23 39.42 38.36 38.36 468,443 -0.86(-2.19%)
Jan 28, 2021 39.10 39.54 38.90 39.22 349,002 +0.35(+0.89%)
Jan 27, 2021 39.83 40.43 38.70 38.87 435,515 -2.06(-5.04%)
Jan 26, 2021 41.38 41.38 40.44 40.93 374,061 +0.05(+0.11%)
Jan 25, 2021 40.84 41.35 40.29 40.89 231,312 -0.41(-0.99%)
Jan 22, 2021 40.09 41.40 39.92 41.30 306,009 +0.68(+1.68%)
Jan 21, 2021 40.81 40.87 40.37 40.62 367,837 -0.20(-0.48%)
Jan 20, 2021 40.32 41.13 40.32 40.81 317,476 +0.54(+1.34%)
Jan 19, 2021 40.98 41.08 39.93 40.27 303,825 -0.31(-0.76%)
Jan 15, 2021 40.67 41.34 40.19 40.58 517,409 -0.88(-2.12%)
Jan 14, 2021 41.04 41.74 40.73 41.46 246,147 +0.77(+1.90%)
Jan 13, 2021 40.94 41.29 40.63 40.68 271,393 -0.42(-1.02%)
Jan 12, 2021 40.51 41.26 40.14 41.10 286,296 +0.71(+1.76%)
Jan 11, 2021 39.06 40.46 38.26 40.39 306,684 +0.63(+1.57%)
Jan 08, 2021 40.56 40.63 39.04 39.77 255,972 -0.78(-1.93%)
Jan 07, 2021 39.70 40.66 39.50 40.55 241,028 +0.89(+2.24%)
Jan 06, 2021 37.66 40.02 37.35 39.67 891,430 +2.87(+7.79%)
Jan 05, 2021 36.03 37.24 36.03 36.80 330,956 +0.85(+2.36%)
Jan 04, 2021 37.32 37.49 35.63 35.95 536,574 -1.19(-3.22%)
Dec 31, 2020 37.15 37.15 37.15 212,865 +0.27(+0.73%)
Dec 30, 2020 36.45 37.11 36.45 36.87 212,865 +0.50(+1.39%)
Dec 29, 2020 36.99 37.05 36.03 36.37 335,311 -0.58(-1.57%)
Dec 28, 2020 36.43 37.16 36.32 36.95 442,374 +0.82(+2.27%)
Dec 24, 2020 36.45 36.73 36.03 36.13 99,431 -0.13(-0.36%)
Dec 23, 2020 36.13 36.57 35.95 36.26 275,622 +0.47(+1.30%)
Dec 22, 2020 35.47 35.90 35.29 35.79 370,380 +0.56(+1.59%)
Dec 21, 2020 34.43 35.34 34.01 35.23 541,433 +0.15(+0.43%)
Dec 18, 2020 34.95 35.47 34.61 35.08 2,640,406 +0.22(+0.64%)
Dec 17, 2020 34.89 35.11 34.32 34.86 426,429 +0.00(+0.00%)
Dec 16, 2020 35.32 35.45 34.58 34.86 613,841 -0.49(-1.39%)
Dec 15, 2020 35.53 35.74 34.93 35.35 830,327 +0.10(+0.29%)
Dec 14, 2020 36.14 36.14 35.07 35.25 347,502 -0.39(-1.09%)
Dec 11, 2020 35.57 36.23 35.38 35.64 385,761 -0.26(-0.72%)
Dec 10, 2020 36.65 36.94 35.61 35.90 351,143 -0.96(-2.59%)
Dec 09, 2020 37.09 37.17 36.66 36.85 553,323 +0.14(+0.38%)
Dec 08, 2020 35.93 37.03 35.56 36.71 522,080 +0.32(+0.89%)
Dec 07, 2020 36.02 36.55 35.78 36.39 468,524 +0.29(+0.80%)
Dec 04, 2020 35.62 36.37 35.62 36.10 903,844 +0.77(+2.18%)
Dec 03, 2020 35.65 36.04 35.13 35.33 279,742 -0.16(-0.44%)
Dec 02, 2020 35.21 35.73 34.93 35.49 404,800 +0.27(+0.76%)
Dec 01, 2020 35.20 35.44 34.76 35.22 392,145 +0.45(+1.28%)
Nov 30, 2020 35.58 35.62 34.59 34.77 694,721 -1.10(-3.05%)
Nov 27, 2020 36.17 36.38 35.52 35.87 164,972 -0.55(-1.50%)
Nov 25, 2020 36.17 36.82 35.61 36.42 423,259 -0.08(-0.23%)
Nov 24, 2020 35.28 36.69 35.24 36.50 686,112 +1.67(+4.80%)
Nov 23, 2020 34.22 35.00 33.82 34.83 686,992 +1.10(+3.25%)
Nov 20, 2020 33.24 33.99 32.96 33.73 678,961 +0.29(+0.86%)
Nov 19, 2020 33.32 33.66 32.90 33.45 416,848 -0.07(-0.19%)
Nov 18, 2020 33.80 34.37 33.50 33.51 523,509 +0.00(+0.00%)
Nov 17, 2020 32.80 33.55 32.16 33.51 601,957 +0.19(+0.56%)
Nov 16, 2020 32.21 33.70 32.21 33.33 851,210 +1.42(+4.45%)
Nov 13, 2020 31.21 32.05 31.09 31.91 637,691 +1.04(+3.37%)
Nov 12, 2020 31.24 31.74 30.41 30.87 862,622 +0.75(+2.50%)
Nov 11, 2020 30.76 30.76 29.53 30.11 375,248 -0.65(-2.11%)
Nov 10, 2020 30.23 30.98 30.01 30.76 446,531 +1.00(+3.37%)
Nov 09, 2020 29.66 31.37 29.08 29.76 485,216 +2.02(+7.29%)
Nov 06, 2020 28.29 28.39 27.59 27.74 162,062 -0.25(-0.89%)
Nov 05, 2020 27.03 28.25 27.03 27.99 508,533 +1.12(+4.18%)
Nov 04, 2020 27.63 27.94 26.63 26.87 328,739 -1.48(-5.24%)
Nov 03, 2020 28.23 28.54 28.08 28.35 633,843 +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.