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 (%)
May 31, 2019 32.70 33.19 32.70 33.02 270,282 -0.14(-0.43%)
May 30, 2019 32.99 33.27 32.96 33.16 199,585 +0.35(+1.05%)
May 29, 2019 32.66 32.93 32.38 32.81 514,548 -0.01(-0.03%)
May 28, 2019 33.35 33.37 32.80 32.82 228,565 -0.42(-1.25%)
May 24, 2019 33.62 33.67 32.90 33.24 194,282 -0.11(-0.32%)
May 23, 2019 33.97 34.25 33.05 33.35 375,058 -1.09(-3.17%)
May 22, 2019 34.63 34.84 34.43 34.44 140,943 -0.28(-0.82%)
May 21, 2019 34.68 34.89 34.49 34.72 416,342 +0.17(+0.49%)
May 20, 2019 34.17 34.85 34.15 34.55 155,973 +0.04(+0.13%)
May 17, 2019 34.66 34.97 34.40 34.51 230,252 -0.56(-1.59%)
May 16, 2019 35.82 35.92 34.85 35.07 384,306 +0.64(+1.85%)
May 15, 2019 33.99 34.60 33.89 34.43 356,825 +0.14(+0.41%)
May 14, 2019 33.85 34.45 33.84 34.29 207,004 +0.36(+1.07%)
May 13, 2019 34.37 34.59 33.85 33.92 221,734 -1.17(-3.34%)
May 10, 2019 35.15 35.19 34.46 35.09 279,640 -0.20(-0.55%)
May 09, 2019 35.00 35.47 34.68 35.29 226,425 -0.03(-0.08%)
May 08, 2019 35.52 35.76 35.21 35.31 311,315 -0.18(-0.50%)
May 07, 2019 36.44 36.67 35.18 35.49 257,336 -1.53(-4.14%)
May 06, 2019 36.32 37.14 36.19 37.03 223,745 +0.06(+0.17%)
May 03, 2019 36.16 37.12 36.16 36.96 222,246 +1.01(+2.81%)
May 02, 2019 37.11 37.12 34.95 35.95 364,784 -1.76(-4.68%)
May 01, 2019 37.98 38.33 37.54 37.72 551,100 -0.43(-1.14%)
Apr 30, 2019 38.47 38.53 37.78 38.15 455,922 -0.19(-0.49%)
Apr 29, 2019 37.96 38.53 37.96 38.34 318,221 +0.41(+1.08%)
Apr 26, 2019 37.51 37.94 37.51 37.93 219,653 +0.39(+1.04%)
Apr 25, 2019 37.91 37.91 37.07 37.54 249,596 -0.62(-1.63%)
Apr 24, 2019 38.10 38.44 37.96 38.16 176,584 +0.01(+0.02%)
Apr 23, 2019 37.71 38.45 37.70 38.15 156,578 +0.41(+1.08%)
Apr 22, 2019 37.90 38.08 37.58 37.74 150,824 -0.26(-0.68%)
Apr 18, 2019 37.92 38.19 37.81 38.00 123,132 -0.04(-0.09%)
Apr 17, 2019 38.13 38.21 37.74 38.04 211,603 +0.01(+0.02%)
Apr 16, 2019 37.90 38.16 37.68 38.03 215,738 +0.23(+0.61%)
Apr 15, 2019 38.01 38.25 37.74 37.80 133,120 -0.22(-0.58%)
Apr 12, 2019 38.10 38.41 37.80 38.02 178,158 +0.16(+0.42%)
Apr 11, 2019 37.84 38.01 37.65 37.86 169,868 +0.13(+0.35%)
Apr 10, 2019 37.32 37.84 37.19 37.73 250,753 +0.43(+1.17%)
Apr 09, 2019 37.77 37.77 37.13 37.29 231,682 -0.74(-1.94%)
Apr 08, 2019 37.91 38.20 37.70 38.03 214,034 -0.04(-0.09%)
Apr 05, 2019 37.83 38.14 37.77 38.06 115,464 +0.38(+1.01%)
Apr 04, 2019 37.44 37.78 37.33 37.68 140,683 +0.35(+0.95%)
Apr 03, 2019 37.35 37.58 37.17 37.33 159,780 +0.22(+0.60%)
Apr 02, 2019 37.11 37.19 36.74 37.11 175,515 -0.01(-0.02%)
Apr 01, 2019 37.14 37.52 36.93 37.11 149,430 +0.28(+0.77%)
Mar 29, 2019 37.20 37.33 36.67 36.83 347,296 -0.05(-0.14%)
Mar 28, 2019 36.56 36.96 36.29 36.88 198,912 +0.41(+1.12%)
Mar 27, 2019 36.43 36.75 36.14 36.48 172,028 -0.06(-0.17%)
Mar 26, 2019 36.28 36.83 36.21 36.54 198,347 +0.52(+1.45%)
Mar 25, 2019 35.83 36.53 35.75 36.02 412,181 +0.00(+0.00%)
Mar 22, 2019 38.22 38.22 35.96 36.02 297,682 -2.47(-6.43%)
Mar 21, 2019 38.08 38.97 38.08 38.49 198,891 +0.32(+0.84%)
Mar 20, 2019 38.01 38.51 37.52 38.17 417,607 +0.12(+0.33%)
Mar 19, 2019 38.76 38.83 37.88 38.05 489,023 -0.59(-1.52%)
Mar 18, 2019 38.31 38.96 38.21 38.63 321,723 +0.41(+1.07%)
Mar 15, 2019 38.53 39.09 38.21 38.22 1,228,616 -0.18(-0.46%)
Mar 14, 2019 38.40 38.63 38.16 38.40 234,284 -0.04(-0.09%)
Mar 13, 2019 38.41 38.75 38.14 38.44 341,981 +0.21(+0.55%)
Mar 12, 2019 38.81 38.83 38.19 38.22 268,156 -0.50(-1.30%)
Mar 11, 2019 38.08 38.79 38.04 38.73 285,911 +0.69(+1.81%)
Mar 08, 2019 37.63 38.13 37.51 38.04 209,727 +0.09(+0.23%)
Mar 07, 2019 38.09 38.09 37.64 37.95 193,600 -0.17(-0.44%)
Mar 06, 2019 38.54 38.69 38.02 38.12 350,962 -0.42(-1.10%)
Mar 05, 2019 38.77 38.90 38.53 38.54 161,807 -0.19(-0.50%)
Mar 04, 2019 39.05 39.17 38.60 38.74 380,767 -0.19(-0.50%)
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.