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 (%)
May 28, 2021 43.38 43.47 42.42 42.98 299,493 -0.34(-0.78%)
May 27, 2021 44.02 44.05 43.32 43.32 305,001 -0.05(-0.11%)
May 26, 2021 42.62 43.50 42.34 43.37 466,852 +0.88(+2.06%)
May 25, 2021 43.65 44.04 42.46 42.49 430,424 -1.07(-2.45%)
May 24, 2021 43.51 43.87 43.08 43.56 233,262 +0.32(+0.74%)
May 21, 2021 42.99 43.51 42.92 43.24 268,371 +0.72(+1.68%)
May 20, 2021 42.26 42.58 41.87 42.52 264,816 +0.08(+0.18%)
May 19, 2021 42.24 42.45 41.67 42.45 332,175 -0.48(-1.12%)
May 18, 2021 43.68 43.91 42.91 42.93 414,916 -0.70(-1.60%)
May 17, 2021 43.88 44.32 43.03 43.63 380,754 -0.38(-0.86%)
May 14, 2021 43.46 44.00 43.14 44.00 361,617 +0.87(+2.01%)
May 13, 2021 41.68 43.44 41.68 43.14 432,908 +1.59(+3.83%)
May 12, 2021 43.35 43.63 41.33 41.54 341,520 -2.02(-4.63%)
May 11, 2021 43.29 43.94 42.74 43.56 344,922 -0.41(-0.92%)
May 10, 2021 44.00 44.97 43.78 43.96 605,818 +0.49(+1.13%)
May 07, 2021 43.84 44.30 43.04 43.47 427,499 -0.59(-1.35%)
May 06, 2021 43.39 44.07 43.20 44.07 503,084 +0.68(+1.56%)
May 05, 2021 44.33 46.39 43.00 43.39 587,268 -3.19(-6.84%)
May 04, 2021 46.54 46.78 45.82 46.58 286,452 -0.18(-0.38%)
May 03, 2021 46.80 47.29 46.30 46.76 493,695 +0.48(+1.04%)
Apr 30, 2021 46.93 47.54 46.23 46.27 367,265 -1.27(-2.68%)
Apr 29, 2021 47.60 47.83 46.97 47.55 134,445 +0.32(+0.68%)
Apr 28, 2021 46.86 47.41 46.43 47.23 180,716 +0.41(+0.89%)
Apr 27, 2021 46.93 47.17 46.53 46.81 179,721 -0.20(-0.42%)
Apr 26, 2021 47.21 47.80 46.97 47.01 170,979 +0.28(+0.61%)
Apr 23, 2021 46.30 47.15 45.94 46.73 224,687 +0.75(+1.64%)
Apr 22, 2021 46.43 46.68 45.79 45.97 250,970 -0.16(-0.35%)
Apr 21, 2021 44.93 46.58 44.81 46.13 287,739 +1.17(+2.60%)
Apr 20, 2021 45.81 46.26 44.39 44.96 322,720 -1.15(-2.49%)
Apr 19, 2021 46.91 46.95 45.98 46.11 316,055 -1.10(-2.34%)
Apr 16, 2021 48.10 48.10 47.00 47.22 469,001 -0.38(-0.79%)
Apr 15, 2021 47.58 47.75 46.90 47.59 150,554 +0.37(+0.78%)
Apr 14, 2021 47.08 48.17 47.08 47.23 178,033 +0.03(+0.06%)
Apr 13, 2021 47.99 47.99 46.57 47.20 189,404 -0.72(-1.50%)
Apr 12, 2021 47.57 48.04 47.09 47.91 173,275 +0.35(+0.73%)
Apr 09, 2021 46.58 47.64 46.56 47.57 276,669 +1.11(+2.39%)
Apr 08, 2021 46.37 46.67 45.81 46.45 323,903 +0.11(+0.24%)
Apr 07, 2021 46.99 46.99 46.13 46.34 270,228 -0.77(-1.64%)
Apr 06, 2021 47.06 47.76 46.90 47.11 265,766 +0.23(+0.48%)
Apr 05, 2021 46.16 46.92 45.39 46.89 357,879 +1.41(+3.11%)
Apr 01, 2021 45.22 45.56 44.67 45.47 245,586 +0.50(+1.11%)
Mar 31, 2021 45.69 46.11 44.75 44.97 517,276 -0.43(-0.95%)
Mar 30, 2021 44.50 45.76 44.33 45.41 277,242 +0.90(+2.01%)
Mar 29, 2021 46.13 46.51 44.48 44.51 343,574 -1.62(-3.51%)
Mar 26, 2021 45.77 46.18 45.33 46.13 499,447 +1.06(+2.34%)
Mar 25, 2021 43.40 45.39 42.62 45.08 441,383 +1.28(+2.93%)
Mar 24, 2021 44.79 45.77 43.76 43.80 650,198 -0.43(-0.98%)
Mar 23, 2021 46.17 46.28 43.94 44.23 515,853 -2.55(-5.46%)
Mar 22, 2021 47.67 47.67 46.43 46.78 394,739 -0.82(-1.72%)
Mar 19, 2021 48.23 48.23 45.97 47.60 1,717,619 -0.76(-1.58%)
Mar 18, 2021 48.54 49.81 48.18 48.37 388,037 -0.23(-0.47%)
Mar 17, 2021 47.46 48.61 47.16 48.59 352,713 +1.09(+2.30%)
Mar 16, 2021 47.85 47.89 46.90 47.50 237,990 -0.74(-1.53%)
Mar 15, 2021 47.70 48.24 46.82 48.24 366,634 +0.21(+0.43%)
Mar 12, 2021 48.30 48.32 47.61 48.03 382,870 +0.19(+0.39%)
Mar 11, 2021 48.32 48.64 47.62 47.85 361,646 -0.34(-0.70%)
Mar 10, 2021 46.87 48.27 46.84 48.18 409,549 +1.54(+3.30%)
Mar 09, 2021 47.38 47.74 46.13 46.64 387,463 -0.48(-1.02%)
Mar 08, 2021 46.76 47.36 46.29 47.12 501,882 +0.37(+0.78%)
Mar 05, 2021 45.39 46.85 44.45 46.76 590,605 +2.26(+5.08%)
Mar 04, 2021 45.26 45.84 43.71 44.49 463,133 -0.94(-2.07%)
Mar 03, 2021 44.48 45.96 44.14 45.43 522,406 +1.23(+2.78%)
Mar 02, 2021 44.89 44.96 43.85 44.20 306,782 -0.55(-1.24%)
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.