Skip to main content

Hillenbrand Inc (NY: HI )

28.35 +0.91 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.15 43.24 42.20 42.76 301,078 -0.34(-0.78%)
May 27, 2021 43.79 43.82 43.10 43.10 306,615 -0.05(-0.11%)
May 26, 2021 42.39 43.27 42.12 43.14 469,323 +0.87(+2.06%)
May 25, 2021 43.42 43.81 42.23 42.27 432,702 -1.06(-2.45%)
May 24, 2021 43.28 43.64 42.85 43.33 234,497 +0.32(+0.74%)
May 21, 2021 42.77 43.28 42.69 43.01 269,791 +0.71(+1.68%)
May 20, 2021 42.04 42.35 41.65 42.30 266,217 +0.07(+0.18%)
May 19, 2021 42.02 42.22 41.45 42.22 333,932 -0.48(-1.12%)
May 18, 2021 43.45 43.68 42.68 42.70 417,112 -0.69(-1.60%)
May 17, 2021 43.65 44.09 42.81 43.40 382,769 -0.38(-0.86%)
May 14, 2021 43.23 43.77 42.92 43.77 363,531 +0.86(+2.01%)
May 13, 2021 41.46 43.21 41.46 42.91 435,200 +1.58(+3.83%)
May 12, 2021 43.12 43.40 41.12 41.32 343,327 -2.01(-4.63%)
May 11, 2021 43.06 43.71 42.51 43.33 346,747 -0.40(-0.92%)
May 10, 2021 43.77 44.73 43.55 43.73 609,024 +0.49(+1.13%)
May 07, 2021 43.61 44.07 42.81 43.25 429,762 -0.59(-1.35%)
May 06, 2021 43.16 43.84 42.97 43.84 505,746 +0.68(+1.56%)
May 05, 2021 44.10 46.14 42.78 43.16 590,376 -3.17(-6.84%)
May 04, 2021 46.29 46.54 45.58 46.33 287,968 -0.18(-0.38%)
May 03, 2021 46.56 47.04 46.06 46.51 496,308 +0.48(+1.04%)
Apr 30, 2021 46.69 47.29 45.98 46.03 369,209 -1.27(-2.68%)
Apr 29, 2021 47.35 47.58 46.72 47.30 135,157 +0.32(+0.68%)
Apr 28, 2021 46.61 47.16 46.18 46.98 181,673 +0.41(+0.89%)
Apr 27, 2021 46.69 46.92 46.28 46.57 180,672 -0.20(-0.42%)
Apr 26, 2021 46.96 47.55 46.72 46.76 171,883 +0.28(+0.61%)
Apr 23, 2021 46.06 46.90 45.70 46.48 225,876 +0.75(+1.64%)
Apr 22, 2021 46.18 46.43 45.55 45.73 252,298 -0.16(-0.35%)
Apr 21, 2021 44.69 46.33 44.58 45.89 289,262 +1.16(+2.60%)
Apr 20, 2021 45.57 46.01 44.16 44.73 324,428 -1.14(-2.49%)
Apr 19, 2021 46.66 46.71 45.74 45.87 317,728 -1.10(-2.34%)
Apr 16, 2021 47.85 47.85 46.75 46.97 471,483 -0.38(-0.79%)
Apr 15, 2021 47.32 47.50 46.65 47.34 151,351 +0.37(+0.78%)
Apr 14, 2021 46.84 47.92 46.84 46.98 178,975 +0.03(+0.06%)
Apr 13, 2021 47.74 47.74 46.32 46.95 190,407 -0.71(-1.50%)
Apr 12, 2021 47.32 47.78 46.85 47.66 174,192 +0.35(+0.73%)
Apr 09, 2021 46.33 47.39 46.31 47.32 278,133 +1.11(+2.39%)
Apr 08, 2021 46.12 46.42 45.57 46.21 325,617 +0.11(+0.24%)
Apr 07, 2021 46.74 46.74 45.89 46.10 271,659 -0.77(-1.64%)
Apr 06, 2021 46.81 47.51 46.65 46.87 267,173 +0.23(+0.48%)
Apr 05, 2021 45.92 46.67 45.15 46.64 359,773 +1.41(+3.11%)
Apr 01, 2021 44.98 45.32 44.44 45.23 246,886 +0.50(+1.11%)
Mar 31, 2021 45.45 45.87 44.51 44.74 520,013 -0.43(-0.95%)
Mar 30, 2021 44.27 45.51 44.10 45.17 278,709 +0.89(+2.01%)
Mar 29, 2021 45.89 46.27 44.25 44.28 345,393 -1.61(-3.51%)
Mar 26, 2021 45.53 45.94 45.09 45.89 502,090 +1.05(+2.34%)
Mar 25, 2021 43.17 45.15 42.39 44.84 443,718 +1.28(+2.93%)
Mar 24, 2021 44.56 45.53 43.53 43.56 653,639 -0.43(-0.98%)
Mar 23, 2021 45.93 46.04 43.71 44.00 518,583 -2.54(-5.46%)
Mar 22, 2021 47.42 47.42 46.19 46.54 396,828 -0.82(-1.72%)
Mar 19, 2021 47.97 47.97 45.73 47.35 1,726,710 -0.76(-1.58%)
Mar 18, 2021 48.28 49.55 47.92 48.11 390,090 -0.23(-0.47%)
Mar 17, 2021 47.21 48.36 46.91 48.34 354,579 +1.09(+2.30%)
Mar 16, 2021 47.60 47.63 46.66 47.25 239,250 -0.74(-1.53%)
Mar 15, 2021 47.45 47.99 46.58 47.99 368,574 +0.21(+0.43%)
Mar 12, 2021 48.04 48.07 47.36 47.78 384,897 +0.19(+0.39%)
Mar 11, 2021 48.07 48.39 47.37 47.59 363,560 -0.34(-0.70%)
Mar 10, 2021 46.62 48.01 46.59 47.93 411,716 +1.53(+3.30%)
Mar 09, 2021 47.13 47.49 45.88 46.40 389,513 -0.48(-1.02%)
Mar 08, 2021 46.51 47.11 46.04 46.87 504,538 +0.36(+0.78%)
Mar 05, 2021 45.15 46.60 44.21 46.51 593,731 +2.25(+5.08%)
Mar 04, 2021 45.03 45.60 43.48 44.26 465,584 -0.93(-2.07%)
Mar 03, 2021 44.24 45.72 43.91 45.19 525,171 +1.22(+2.78%)
Mar 02, 2021 44.65 44.73 43.62 43.97 308,406 -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.