Skip to main content

Hillenbrand Inc (NY: HI )

50.29 +0.43 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.50 41.68 40.56 40.61 412,836 -0.56(-1.36%)
Sep 29, 2021 40.51 41.31 40.08 41.17 299,287 +0.92(+2.29%)
Sep 28, 2021 40.45 40.70 40.04 40.25 476,738 -0.22(-0.54%)
Sep 27, 2021 39.47 40.95 39.41 40.47 411,931 +1.12(+2.86%)
Sep 24, 2021 39.67 39.86 39.29 39.34 555,844 -0.50(-1.27%)
Sep 23, 2021 39.67 40.32 39.54 39.85 319,832 +0.43(+1.09%)
Sep 22, 2021 39.23 40.03 39.12 39.42 344,101 +0.40(+1.02%)
Sep 21, 2021 39.50 39.53 38.37 39.02 556,198 -0.30(-0.77%)
Sep 20, 2021 38.90 39.38 38.41 39.32 606,614 -0.36(-0.91%)
Sep 17, 2021 39.24 39.89 39.04 39.68 2,239,162 +0.20(+0.51%)
Sep 16, 2021 40.02 40.15 39.26 39.48 407,279 -0.36(-0.91%)
Sep 15, 2021 39.35 40.16 39.21 39.85 450,724 +0.39(+0.98%)
Sep 14, 2021 40.57 40.57 39.42 39.46 459,148 -0.85(-2.11%)
Sep 13, 2021 40.61 40.61 39.78 40.31 391,617 +0.04(+0.09%)
Sep 10, 2021 40.95 40.95 39.94 40.28 457,083 -0.53(-1.30%)
Sep 09, 2021 41.01 41.23 40.49 40.81 442,639 -0.18(-0.44%)
Sep 08, 2021 40.76 40.99 40.16 40.99 554,265 +0.17(+0.42%)
Sep 07, 2021 42.39 42.55 40.81 40.82 602,733 -2.05(-4.77%)
Sep 03, 2021 43.75 43.75 42.80 42.86 247,683 -0.81(-1.84%)
Sep 02, 2021 43.41 43.67 42.85 43.67 472,419 +0.55(+1.27%)
Sep 01, 2021 43.93 43.93 43.01 43.12 291,649 -0.85(-1.94%)
Aug 31, 2021 44.35 44.40 43.82 43.97 347,172 -0.20(-0.45%)
Aug 30, 2021 44.04 44.36 43.48 44.17 248,453 +0.41(+0.93%)
Aug 27, 2021 43.03 44.01 42.97 43.76 334,532 +1.14(+2.67%)
Aug 26, 2021 42.50 42.71 42.13 42.62 268,073 -0.14(-0.33%)
Aug 25, 2021 42.62 43.11 42.47 42.77 225,319 +0.14(+0.33%)
Aug 24, 2021 42.26 42.76 42.12 42.62 235,363 +0.61(+1.44%)
Aug 23, 2021 41.75 42.10 41.59 42.02 267,009 +0.27(+0.64%)
Aug 20, 2021 41.46 41.94 41.16 41.75 539,744 +0.30(+0.73%)
Aug 19, 2021 40.73 41.52 40.73 41.45 488,678 +0.12(+0.30%)
Aug 18, 2021 41.46 41.98 40.73 41.33 590,850 -0.19(-0.46%)
Aug 17, 2021 41.32 41.78 40.83 41.52 506,188 -0.45(-1.06%)
Aug 16, 2021 41.29 42.29 40.79 41.96 463,019 +0.49(+1.19%)
Aug 13, 2021 41.85 42.04 40.72 41.47 558,161 -0.38(-0.91%)
Aug 12, 2021 43.29 43.29 41.69 41.85 259,634 -1.53(-3.54%)
Aug 11, 2021 42.98 43.39 42.08 43.38 488,281 +0.67(+1.57%)
Aug 10, 2021 41.42 42.82 41.34 42.71 353,003 +1.35(+3.25%)
Aug 09, 2021 42.91 45.85 40.19 41.37 929,162 -1.76(-4.09%)
Aug 06, 2021 43.31 43.45 42.46 43.13 306,792 +0.39(+0.91%)
Aug 05, 2021 42.39 43.45 42.03 42.74 311,568 +1.25(+3.01%)
Aug 04, 2021 41.91 42.20 41.44 41.49 201,770 -0.95(-2.23%)
Aug 03, 2021 42.21 42.65 41.53 42.44 386,175 +0.28(+0.67%)
Aug 02, 2021 43.15 43.95 42.06 42.15 269,501 -0.76(-1.77%)
Jul 30, 2021 43.16 43.55 42.59 42.91 339,877 -0.26(-0.59%)
Jul 29, 2021 43.34 43.95 43.00 43.16 336,593 +0.20(+0.46%)
Jul 28, 2021 42.67 43.29 42.03 42.97 234,948 +0.61(+1.43%)
Jul 27, 2021 41.98 42.37 41.66 42.36 344,270 -0.08(-0.18%)
Jul 26, 2021 42.46 42.81 42.07 42.44 318,184 +0.31(+0.74%)
Jul 23, 2021 42.05 42.26 41.63 42.12 232,484 +0.32(+0.77%)
Jul 22, 2021 42.41 42.76 41.71 41.80 334,905 -0.88(-2.06%)
Jul 21, 2021 42.59 43.19 42.46 42.68 255,062 +0.47(+1.12%)
Jul 20, 2021 40.72 42.62 40.63 42.21 537,827 +1.58(+3.89%)
Jul 19, 2021 40.29 41.41 40.03 40.63 524,158 -0.62(-1.49%)
Jul 16, 2021 41.68 41.71 41.17 41.24 517,372 -0.06(-0.14%)
Jul 15, 2021 40.96 41.63 40.92 41.30 329,995 +0.01(+0.02%)
Jul 14, 2021 41.74 41.91 41.09 41.29 322,133 -0.17(-0.41%)
Jul 13, 2021 42.39 42.81 41.43 41.46 418,638 -1.35(-3.14%)
Jul 12, 2021 41.83 42.88 41.83 42.80 294,962 +0.58(+1.37%)
Jul 09, 2021 41.80 42.57 41.36 42.23 272,153 +1.06(+2.58%)
Jul 08, 2021 40.38 41.49 40.10 41.17 449,851 -0.09(-0.21%)
Jul 07, 2021 40.83 41.65 40.67 41.25 388,559 +0.20(+0.48%)
Jul 06, 2021 41.61 41.61 40.39 41.05 301,048 -0.53(-1.28%)
Jul 02, 2021 42.05 42.05 41.56 41.58 190,102 -0.50(-1.19%)
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.