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 28, 2021 43.13 43.22 42.18 42.74 301,224 -0.34(-0.78%)
May 27, 2021 43.77 43.80 43.07 43.07 306,764 -0.05(-0.11%)
May 26, 2021 42.37 43.25 42.10 43.12 469,551 +0.87(+2.06%)
May 25, 2021 43.40 43.79 42.21 42.25 432,912 -1.06(-2.45%)
May 24, 2021 43.26 43.62 42.83 43.31 234,610 +0.32(+0.74%)
May 21, 2021 42.75 43.26 42.67 42.99 269,922 +0.71(+1.68%)
May 20, 2021 42.02 42.33 41.63 42.28 266,347 +0.07(+0.18%)
May 19, 2021 42.00 42.20 41.43 42.20 334,095 -0.48(-1.12%)
May 18, 2021 43.43 43.66 42.66 42.68 417,315 -0.69(-1.60%)
May 17, 2021 43.63 44.07 42.78 43.37 382,955 -0.37(-0.86%)
May 14, 2021 43.21 43.75 42.90 43.75 363,707 +0.86(+2.01%)
May 13, 2021 41.44 43.19 41.44 42.89 435,411 +1.58(+3.83%)
May 12, 2021 43.10 43.37 41.10 41.30 343,494 -2.01(-4.63%)
May 11, 2021 43.04 43.68 42.49 43.31 346,915 -0.40(-0.92%)
May 10, 2021 43.75 44.71 43.52 43.71 609,320 +0.49(+1.13%)
May 07, 2021 43.59 44.05 42.79 43.22 429,970 -0.59(-1.35%)
May 06, 2021 43.14 43.82 42.95 43.82 505,991 +0.67(+1.56%)
May 05, 2021 44.08 46.12 42.76 43.14 590,663 -3.17(-6.84%)
May 04, 2021 46.27 46.51 45.56 46.31 288,108 -0.18(-0.38%)
May 03, 2021 46.53 47.02 46.04 46.49 496,549 +0.48(+1.04%)
Apr 30, 2021 46.66 47.26 45.96 46.01 369,388 -1.27(-2.68%)
Apr 29, 2021 47.33 47.55 46.70 47.27 135,222 +0.32(+0.68%)
Apr 28, 2021 46.59 47.14 46.16 46.95 181,761 +0.41(+0.89%)
Apr 27, 2021 46.66 46.90 46.26 46.54 180,760 -0.20(-0.42%)
Apr 26, 2021 46.94 47.53 46.70 46.74 171,967 +0.28(+0.61%)
Apr 23, 2021 46.04 46.88 45.68 46.46 225,986 +0.75(+1.64%)
Apr 22, 2021 46.16 46.41 45.53 45.71 252,420 -0.16(-0.35%)
Apr 21, 2021 44.67 46.31 44.56 45.87 289,402 +1.16(+2.60%)
Apr 20, 2021 45.55 45.99 44.13 44.71 324,586 -1.14(-2.49%)
Apr 19, 2021 46.64 46.68 45.72 45.85 317,882 -1.10(-2.34%)
Apr 16, 2021 47.83 47.83 46.73 46.95 471,711 -0.37(-0.79%)
Apr 15, 2021 47.30 47.48 46.63 47.32 151,424 +0.37(+0.78%)
Apr 14, 2021 46.81 47.89 46.81 46.95 179,062 +0.03(+0.06%)
Apr 13, 2021 47.71 47.71 46.30 46.93 190,499 -0.71(-1.50%)
Apr 12, 2021 47.29 47.76 46.82 47.64 174,277 +0.35(+0.73%)
Apr 09, 2021 46.31 47.37 46.29 47.29 278,268 +1.11(+2.39%)
Apr 08, 2021 46.10 46.40 45.55 46.19 325,775 +0.11(+0.24%)
Apr 07, 2021 46.72 46.72 45.87 46.07 271,790 -0.77(-1.64%)
Apr 06, 2021 46.79 47.49 46.63 46.84 267,303 +0.23(+0.48%)
Apr 05, 2021 45.90 46.65 45.13 46.62 359,947 +1.41(+3.11%)
Apr 01, 2021 44.96 45.30 44.42 45.21 247,005 +0.50(+1.11%)
Mar 31, 2021 45.43 45.85 44.49 44.72 520,266 -0.43(-0.95%)
Mar 30, 2021 44.25 45.49 44.08 45.15 278,844 +0.89(+2.01%)
Mar 29, 2021 45.87 46.24 44.23 44.26 345,560 -1.61(-3.51%)
Mar 26, 2021 45.51 45.91 45.07 45.87 502,334 +1.05(+2.34%)
Mar 25, 2021 43.15 45.13 42.37 44.82 443,934 +1.27(+2.93%)
Mar 24, 2021 44.54 45.51 43.51 43.54 653,956 -0.43(-0.98%)
Mar 23, 2021 45.91 46.02 43.68 43.97 518,835 -2.54(-5.46%)
Mar 22, 2021 47.40 47.40 46.17 46.51 397,021 -0.82(-1.72%)
Mar 19, 2021 47.95 47.95 45.71 47.33 1,727,547 -0.76(-1.58%)
Mar 18, 2021 48.26 49.52 47.90 48.09 390,280 -0.22(-0.47%)
Mar 17, 2021 47.19 48.33 46.89 48.31 354,751 +1.09(+2.30%)
Mar 16, 2021 47.57 47.61 46.63 47.23 239,366 -0.74(-1.53%)
Mar 15, 2021 47.43 47.96 46.55 47.96 368,753 +0.21(+0.43%)
Mar 12, 2021 48.02 48.05 47.34 47.76 385,083 +0.19(+0.39%)
Mar 11, 2021 48.05 48.36 47.35 47.57 363,737 -0.34(-0.70%)
Mar 10, 2021 46.60 47.99 46.57 47.91 411,916 +1.53(+3.30%)
Mar 09, 2021 47.10 47.47 45.86 46.38 389,702 -0.48(-1.02%)
Mar 08, 2021 46.49 47.09 46.02 46.85 504,783 +0.36(+0.78%)
Mar 05, 2021 45.13 46.58 44.19 46.49 594,019 +2.25(+5.08%)
Mar 04, 2021 45.00 45.57 43.45 44.24 465,810 -0.93(-2.07%)
Mar 03, 2021 44.22 45.69 43.88 45.17 525,426 +1.22(+2.78%)
Mar 02, 2021 44.63 44.71 43.59 43.95 308,555 -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.