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 (%)
Apr 30, 2021 46.69 47.29 45.98 46.03 369,209 -1.27(-2.68%)
Apr 29, 2021 47.35 47.58 46.72 47.30 135,157 +0.32(+0.68%)
Apr 28, 2021 46.61 47.16 46.18 46.98 181,673 +0.41(+0.89%)
Apr 27, 2021 46.69 46.92 46.28 46.57 180,672 -0.20(-0.42%)
Apr 26, 2021 46.96 47.55 46.72 46.76 171,883 +0.28(+0.61%)
Apr 23, 2021 46.06 46.90 45.70 46.48 225,876 +0.75(+1.64%)
Apr 22, 2021 46.18 46.43 45.55 45.73 252,298 -0.16(-0.35%)
Apr 21, 2021 44.69 46.33 44.58 45.89 289,262 +1.16(+2.60%)
Apr 20, 2021 45.57 46.01 44.16 44.73 324,428 -1.14(-2.49%)
Apr 19, 2021 46.66 46.71 45.74 45.87 317,728 -1.10(-2.34%)
Apr 16, 2021 47.85 47.85 46.75 46.97 471,483 -0.38(-0.79%)
Apr 15, 2021 47.32 47.50 46.65 47.34 151,351 +0.37(+0.78%)
Apr 14, 2021 46.84 47.92 46.84 46.98 178,975 +0.03(+0.06%)
Apr 13, 2021 47.74 47.74 46.32 46.95 190,407 -0.71(-1.50%)
Apr 12, 2021 47.32 47.78 46.85 47.66 174,192 +0.35(+0.73%)
Apr 09, 2021 46.33 47.39 46.31 47.32 278,133 +1.11(+2.39%)
Apr 08, 2021 46.12 46.42 45.57 46.21 325,617 +0.11(+0.24%)
Apr 07, 2021 46.74 46.74 45.89 46.10 271,659 -0.77(-1.64%)
Apr 06, 2021 46.81 47.51 46.65 46.87 267,173 +0.23(+0.48%)
Apr 05, 2021 45.92 46.67 45.15 46.64 359,773 +1.41(+3.11%)
Apr 01, 2021 44.98 45.32 44.44 45.23 246,886 +0.50(+1.11%)
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%)
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.