Skip to main content

Hillenbrand Inc (NY: HI )

27.44 -0.12 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 42.94 43.32 42.36 42.68 341,676 -0.25(-0.59%)
Jul 29, 2021 43.11 43.72 42.78 42.94 338,374 +0.20(+0.46%)
Jul 28, 2021 42.45 43.06 41.81 42.74 236,191 +0.60(+1.43%)
Jul 27, 2021 41.76 42.15 41.44 42.14 346,092 -0.08(-0.18%)
Jul 26, 2021 42.24 42.59 41.84 42.21 319,868 +0.31(+0.74%)
Jul 23, 2021 41.83 42.03 41.41 41.90 233,714 +0.32(+0.77%)
Jul 22, 2021 42.18 42.53 41.49 41.58 336,677 -0.88(-2.06%)
Jul 21, 2021 42.36 42.96 42.24 42.46 256,411 +0.47(+1.12%)
Jul 20, 2021 40.51 42.40 40.41 41.99 540,673 +1.57(+3.89%)
Jul 19, 2021 40.07 41.19 39.82 40.41 526,931 -0.61(-1.49%)
Jul 16, 2021 41.46 41.49 40.95 41.02 520,110 -0.06(-0.14%)
Jul 15, 2021 40.74 41.41 40.70 41.08 331,741 +0.01(+0.02%)
Jul 14, 2021 41.52 41.68 40.87 41.07 323,837 -0.17(-0.41%)
Jul 13, 2021 42.16 42.59 41.21 41.24 420,854 -1.34(-3.14%)
Jul 12, 2021 41.61 42.65 41.61 42.58 296,523 +0.57(+1.37%)
Jul 09, 2021 41.58 42.34 41.14 42.00 273,593 +1.06(+2.58%)
Jul 08, 2021 40.17 41.27 39.88 40.95 452,231 -0.08(-0.21%)
Jul 07, 2021 40.62 41.43 40.46 41.03 390,615 +0.20(+0.48%)
Jul 06, 2021 41.39 41.39 40.18 40.84 302,641 -0.53(-1.28%)
Jul 02, 2021 41.83 41.83 41.35 41.36 191,108 -0.50(-1.19%)
Jul 01, 2021 42.00 42.24 41.70 41.86 272,762 +0.33(+0.79%)
Jun 30, 2021 40.75 41.66 40.70 41.53 286,746 +0.65(+1.59%)
Jun 29, 2021 40.66 41.19 40.66 40.88 296,343 +0.32(+0.79%)
Jun 28, 2021 40.89 40.89 40.15 40.56 309,459 -0.22(-0.53%)
Jun 25, 2021 41.25 41.79 40.70 40.78 2,266,351 -0.27(-0.67%)
Jun 24, 2021 40.65 41.27 39.87 41.05 556,952 +0.59(+1.47%)
Jun 23, 2021 40.56 41.11 40.35 40.46 992,769 -0.25(-0.62%)
Jun 22, 2021 40.23 40.90 39.55 40.71 351,162 +0.32(+0.79%)
Jun 21, 2021 39.21 40.46 39.13 40.39 559,281 +1.71(+4.43%)
Jun 18, 2021 38.78 39.31 38.50 38.68 1,373,788 -0.98(-2.47%)
Jun 17, 2021 41.02 41.05 39.08 39.66 415,314 -1.39(-3.40%)
Jun 16, 2021 41.63 41.63 40.91 41.05 448,165 -1.24(-2.94%)
Jun 15, 2021 41.99 42.30 41.61 42.30 350,379 +0.59(+1.41%)
Jun 14, 2021 42.61 42.81 41.15 41.71 583,463 -0.93(-2.18%)
Jun 11, 2021 42.56 42.94 42.21 42.64 218,034 +0.38(+0.89%)
Jun 10, 2021 42.95 43.10 42.17 42.26 370,904 -0.52(-1.21%)
Jun 09, 2021 42.94 43.18 42.59 42.78 485,117 -0.21(-0.48%)
Jun 08, 2021 42.51 43.28 42.14 42.98 420,313 +0.32(+0.75%)
Jun 07, 2021 43.04 43.04 42.58 42.66 297,911 -0.22(-0.50%)
Jun 04, 2021 42.68 43.07 42.34 42.88 313,247 +0.30(+0.70%)
Jun 03, 2021 42.34 42.62 41.66 42.58 412,568 +0.11(+0.26%)
Jun 02, 2021 43.48 43.68 42.27 42.47 430,832 -1.37(-3.12%)
Jun 01, 2021 43.03 43.91 42.81 43.84 409,334 +1.08(+2.52%)
May 28, 2021 43.15 43.24 42.20 42.76 301,078 -0.34(-0.78%)
May 27, 2021 43.79 43.82 43.10 43.10 306,615 -0.05(-0.11%)
May 26, 2021 42.39 43.27 42.12 43.14 469,323 +0.87(+2.06%)
May 25, 2021 43.42 43.81 42.23 42.27 432,702 -1.06(-2.45%)
May 24, 2021 43.28 43.64 42.85 43.33 234,497 +0.32(+0.74%)
May 21, 2021 42.77 43.28 42.69 43.01 269,791 +0.71(+1.68%)
May 20, 2021 42.04 42.35 41.65 42.30 266,217 +0.07(+0.18%)
May 19, 2021 42.02 42.22 41.45 42.22 333,932 -0.48(-1.12%)
May 18, 2021 43.45 43.68 42.68 42.70 417,112 -0.69(-1.60%)
May 17, 2021 43.65 44.09 42.81 43.40 382,769 -0.38(-0.86%)
May 14, 2021 43.23 43.77 42.92 43.77 363,531 +0.86(+2.01%)
May 13, 2021 41.46 43.21 41.46 42.91 435,200 +1.58(+3.83%)
May 12, 2021 43.12 43.40 41.12 41.32 343,327 -2.01(-4.63%)
May 11, 2021 43.06 43.71 42.51 43.33 346,747 -0.40(-0.92%)
May 10, 2021 43.77 44.73 43.55 43.73 609,024 +0.49(+1.13%)
May 07, 2021 43.61 44.07 42.81 43.25 429,762 -0.59(-1.35%)
May 06, 2021 43.16 43.84 42.97 43.84 505,746 +0.68(+1.56%)
May 05, 2021 44.10 46.14 42.78 43.16 590,376 -3.17(-6.84%)
May 04, 2021 46.29 46.54 45.58 46.33 287,968 -0.18(-0.38%)
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.