Skip to main content

Hillenbrand Inc (NY: HI )

49.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.36 43.44 42.40 42.96 299,638 -0.34(-0.78%)
May 27, 2021 44.00 44.03 43.30 43.30 305,149 -0.05(-0.11%)
May 26, 2021 42.60 43.48 42.32 43.35 467,079 +0.88(+2.06%)
May 25, 2021 43.63 44.02 42.44 42.47 430,633 -1.06(-2.45%)
May 24, 2021 43.49 43.85 43.06 43.54 233,375 +0.32(+0.74%)
May 21, 2021 42.97 43.49 42.90 43.22 268,501 +0.72(+1.68%)
May 20, 2021 42.24 42.56 41.85 42.50 264,944 +0.08(+0.18%)
May 19, 2021 42.22 42.43 41.65 42.43 332,336 -0.48(-1.12%)
May 18, 2021 43.66 43.89 42.89 42.91 415,118 -0.70(-1.60%)
May 17, 2021 43.86 44.30 43.01 43.60 380,939 -0.38(-0.86%)
May 14, 2021 43.43 43.98 43.12 43.98 361,793 +0.87(+2.01%)
May 13, 2021 41.66 43.42 41.66 43.11 433,119 +1.59(+3.83%)
May 12, 2021 43.33 43.60 41.31 41.52 341,685 -2.02(-4.63%)
May 11, 2021 43.27 43.92 42.72 43.54 345,089 -0.41(-0.92%)
May 10, 2021 43.98 44.95 43.76 43.94 606,112 +0.49(+1.13%)
May 07, 2021 43.82 44.28 43.02 43.45 427,707 -0.59(-1.35%)
May 06, 2021 43.37 44.05 43.18 44.05 503,328 +0.68(+1.56%)
May 05, 2021 44.31 46.36 42.98 43.37 587,553 -3.18(-6.84%)
May 04, 2021 46.52 46.76 45.80 46.55 286,591 -0.18(-0.38%)
May 03, 2021 46.78 47.27 46.28 46.73 493,935 +0.48(+1.04%)
Apr 30, 2021 46.91 47.51 46.20 46.25 367,443 -1.27(-2.68%)
Apr 29, 2021 47.58 47.81 46.95 47.52 134,510 +0.32(+0.68%)
Apr 28, 2021 46.84 47.39 46.40 47.20 180,804 +0.41(+0.89%)
Apr 27, 2021 46.91 47.15 46.51 46.79 179,808 -0.20(-0.42%)
Apr 26, 2021 47.18 47.78 46.95 46.99 171,062 +0.28(+0.61%)
Apr 23, 2021 46.28 47.13 45.92 46.70 224,796 +0.75(+1.64%)
Apr 22, 2021 46.40 46.66 45.77 45.95 251,092 -0.16(-0.35%)
Apr 21, 2021 44.90 46.55 44.79 46.11 287,878 +1.17(+2.60%)
Apr 20, 2021 45.79 46.23 44.37 44.94 322,877 -1.15(-2.49%)
Apr 19, 2021 46.88 46.93 45.96 46.09 316,208 -1.10(-2.34%)
Apr 16, 2021 48.08 48.08 46.98 47.19 469,228 -0.38(-0.79%)
Apr 15, 2021 47.55 47.73 46.87 47.57 150,627 +0.37(+0.78%)
Apr 14, 2021 47.06 48.15 47.06 47.20 178,120 +0.03(+0.06%)
Apr 13, 2021 47.97 47.97 46.54 47.18 189,496 -0.72(-1.50%)
Apr 12, 2021 47.54 48.01 47.07 47.89 173,359 +0.35(+0.73%)
Apr 09, 2021 46.55 47.62 46.53 47.54 276,803 +1.11(+2.39%)
Apr 08, 2021 46.35 46.65 45.79 46.43 324,060 +0.11(+0.24%)
Apr 07, 2021 46.97 46.97 46.11 46.32 270,360 -0.77(-1.64%)
Apr 06, 2021 47.03 47.74 46.87 47.09 265,895 +0.23(+0.48%)
Apr 05, 2021 46.14 46.89 45.37 46.86 358,053 +1.41(+3.11%)
Apr 01, 2021 45.20 45.54 44.65 45.45 245,705 +0.50(+1.11%)
Mar 31, 2021 45.67 46.09 44.73 44.95 517,527 -0.43(-0.95%)
Mar 30, 2021 44.48 45.73 44.31 45.38 277,376 +0.89(+2.01%)
Mar 29, 2021 46.11 46.49 44.46 44.49 343,741 -1.62(-3.51%)
Mar 26, 2021 45.75 46.16 45.31 46.11 499,689 +1.06(+2.34%)
Mar 25, 2021 43.38 45.37 42.60 45.06 441,597 +1.28(+2.93%)
Mar 24, 2021 44.77 45.75 43.74 43.77 650,513 -0.43(-0.98%)
Mar 23, 2021 46.15 46.26 43.92 44.21 516,103 -2.55(-5.46%)
Mar 22, 2021 47.65 47.65 46.41 46.76 394,931 -0.82(-1.72%)
Mar 19, 2021 48.20 48.20 45.95 47.58 1,718,453 -0.76(-1.58%)
Mar 18, 2021 48.51 49.78 48.16 48.34 388,225 -0.23(-0.47%)
Mar 17, 2021 47.44 48.59 47.14 48.57 352,884 +1.09(+2.30%)
Mar 16, 2021 47.83 47.86 46.88 47.48 238,106 -0.74(-1.53%)
Mar 15, 2021 47.68 48.22 46.80 48.22 366,812 +0.21(+0.43%)
Mar 12, 2021 48.27 48.30 47.59 48.01 383,056 +0.19(+0.39%)
Mar 11, 2021 48.30 48.62 47.60 47.82 361,822 -0.34(-0.70%)
Mar 10, 2021 46.85 48.24 46.82 48.16 409,747 +1.54(+3.30%)
Mar 09, 2021 47.35 47.72 46.11 46.62 387,651 -0.48(-1.02%)
Mar 08, 2021 46.73 47.33 46.26 47.10 502,126 +0.37(+0.78%)
Mar 05, 2021 45.36 46.83 44.43 46.73 590,891 +2.26(+5.08%)
Mar 04, 2021 45.24 45.81 43.68 44.47 463,357 -0.94(-2.07%)
Mar 03, 2021 44.45 45.94 44.12 45.41 522,660 +1.23(+2.78%)
Mar 02, 2021 44.87 44.94 43.83 44.18 306,931 -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.