Indicators

Hillenbrand Inc (NY: HI )

41.93 -0.77 (-1.80%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.13	43.22	42.18	42.74	301,200	-0.34(-0.78%)
May 27, 2021	43.77	43.80	43.08	43.08	306,739	-0.05(-0.11%)
May 26, 2021	42.38	43.26	42.10	43.13	469,513	+0.87(+2.06%)
May 25, 2021	43.41	43.79	42.22	42.25	432,877	-1.06(-2.45%)
May 24, 2021	43.27	43.62	42.83	43.31	234,591	+0.32(+0.74%)
May 21, 2021	42.75	43.27	42.68	42.99	269,900	+0.71(+1.68%)
May 20, 2021	42.02	42.34	41.63	42.28	266,325	+0.07(+0.18%)
May 19, 2021	42.00	42.21	41.44	42.21	334,068	-0.48(-1.12%)
May 18, 2021	43.43	43.66	42.67	42.68	417,281	-0.69(-1.60%)
May 17, 2021	43.63	44.07	42.79	43.38	382,924	-0.38(-0.86%)
May 14, 2021	43.21	43.75	42.90	43.75	363,678	+0.86(+2.01%)
May 13, 2021	41.45	43.19	41.45	42.89	435,376	+1.58(+3.83%)
May 12, 2021	43.11	43.38	41.10	41.31	343,466	-2.01(-4.63%)
May 11, 2021	43.04	43.69	42.50	43.31	346,887	-0.40(-0.92%)
May 10, 2021	43.75	44.71	43.53	43.72	609,271	+0.49(+1.13%)
May 07, 2021	43.59	44.05	42.80	43.23	429,935	-0.59(-1.35%)
May 06, 2021	43.14	43.82	42.95	43.82	505,951	+0.67(+1.56%)
May 05, 2021	44.08	46.12	42.76	43.14	590,615	-3.17(-6.84%)
May 04, 2021	46.27	46.52	45.56	46.31	288,084	-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.