Hillenbrand Inc (NY: HI )

46.64 USD +0.52 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 46.68 47.71 46.44 46.64 571,070 +0.52(+1.13%)
May 07, 2021 46.51 47.00 45.66 46.12 402,979 -0.63(-1.35%)
May 06, 2021 46.03 46.75 45.83 46.75 474,228 +0.72(+1.56%)
May 05, 2021 47.03 49.21 45.62 46.03 553,584 -3.38(-6.84%)
May 04, 2021 49.37 49.63 48.61 49.41 270,022 -0.19(-0.38%)
May 03, 2021 49.65 50.17 49.12 49.60 465,378 +0.51(+1.04%)
Apr 30, 2021 49.79 50.43 49.04 49.09 346,200 -1.35(-2.68%)
Apr 29, 2021 50.50 50.74 49.83 50.44 126,734 +0.34(+0.68%)
Apr 28, 2021 49.71 50.29 49.25 50.10 170,351 +0.44(+0.89%)
Apr 27, 2021 49.79 50.04 49.36 49.66 169,413 -0.21(-0.42%)
Apr 26, 2021 50.08 50.71 49.83 49.87 161,172 +0.30(+0.61%)
Apr 23, 2021 49.12 50.02 48.74 49.57 211,800 +0.80(+1.64%)
Apr 22, 2021 49.25 49.52 48.58 48.77 236,575 -0.17(-0.35%)
Apr 21, 2021 47.66 49.41 47.54 48.94 271,235 +1.24(+2.60%)
Apr 20, 2021 48.60 49.07 47.09 47.70 304,210 -1.22(-2.49%)
Apr 19, 2021 49.76 49.81 48.78 48.92 297,927 -1.17(-2.34%)
Apr 16, 2021 51.03 51.03 49.86 50.09 442,100 -0.40(-0.79%)
Apr 15, 2021 50.47 50.66 49.75 50.49 141,919 +0.39(+0.78%)
Apr 14, 2021 49.95 51.10 49.95 50.10 167,822 +0.03(+0.06%)
Apr 13, 2021 50.91 50.91 49.40 50.07 178,541 -0.76(-1.50%)
Apr 12, 2021 50.46 50.96 49.96 50.83 163,337 +0.37(+0.73%)
Apr 09, 2021 49.41 50.54 49.39 50.46 260,800 +1.18(+2.39%)
Apr 08, 2021 49.19 49.51 48.60 49.28 305,325 +0.12(+0.24%)
Apr 07, 2021 49.85 49.85 48.94 49.16 254,729 -0.82(-1.64%)
Apr 06, 2021 49.92 50.67 49.75 49.98 250,523 +0.24(+0.48%)
Apr 05, 2021 48.97 49.77 48.15 49.74 337,352 +1.50(+3.11%)
Apr 01, 2021 47.97 48.33 47.39 48.24 231,500 +0.53(+1.11%)
Mar 31, 2021 48.47 48.92 47.47 47.71 487,606 -0.46(-0.95%)
Mar 30, 2021 47.21 48.54 47.03 48.17 261,340 +0.95(+2.01%)
Mar 29, 2021 48.94 49.34 47.19 47.22 323,868 -1.72(-3.51%)
Mar 26, 2021 48.56 48.99 48.09 48.94 470,800 +1.12(+2.34%)
Mar 25, 2021 46.04 48.15 45.21 47.82 416,066 +1.36(+2.93%)
Mar 24, 2021 47.52 48.56 46.42 46.46 612,904 -0.46(-0.98%)
Mar 23, 2021 48.98 49.10 46.61 46.92 486,265 -2.71(-5.46%)
Mar 22, 2021 50.57 50.57 49.26 49.63 372,098 -0.87(-1.72%)
Mar 19, 2021 51.16 51.16 48.77 50.50 1,619,100 -0.81(-1.58%)
Mar 18, 2021 51.49 52.84 51.11 51.31 365,780 -0.24(-0.47%)
Mar 17, 2021 50.35 51.57 50.03 51.55 332,482 +1.16(+2.30%)
Mar 16, 2021 50.76 50.80 49.76 50.39 224,340 -1.00(-1.95%)
Mar 15, 2021 50.82 51.39 49.88 51.39 344,159 +0.22(+0.43%)
Mar 12, 2021 51.45 51.48 50.72 51.17 359,400 +0.20(+0.39%)
Mar 11, 2021 51.48 51.82 50.73 50.97 339,477 -0.36(-0.70%)
Mar 10, 2021 49.93 51.42 49.90 51.33 384,443 +1.64(+3.30%)
Mar 09, 2021 50.47 50.86 49.14 49.69 363,711 -0.51(-1.02%)
Mar 08, 2021 49.81 50.45 49.31 50.20 471,116 +0.39(+0.78%)
Mar 05, 2021 48.35 49.91 47.35 49.81 554,400 +2.41(+5.08%)
Mar 04, 2021 48.22 48.83 46.56 47.40 434,742 -1.00(-2.07%)
Mar 03, 2021 47.38 48.96 47.02 48.40 490,382 +1.31(+2.78%)
Mar 02, 2021 47.82 47.90 46.71 47.09 287,976 -0.59(-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.