Skip to main content

Hillenbrand Inc (NY: HI )

50.16 +0.30 (+0.60%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.33 44.37 43.80 43.95 347,341 -0.20(-0.45%)
Aug 30, 2021 44.01 44.34 43.46 44.15 248,573 +0.41(+0.93%)
Aug 27, 2021 43.01 43.99 42.95 43.74 334,694 +1.14(+2.67%)
Aug 26, 2021 42.48 42.69 42.11 42.60 268,203 -0.14(-0.33%)
Aug 25, 2021 42.60 43.09 42.45 42.75 225,428 +0.14(+0.33%)
Aug 24, 2021 42.23 42.74 42.10 42.60 235,477 +0.61(+1.44%)
Aug 23, 2021 41.73 42.08 41.57 42.00 267,139 +0.27(+0.64%)
Aug 20, 2021 41.44 41.92 41.14 41.73 540,006 +0.30(+0.73%)
Aug 19, 2021 40.71 41.50 40.71 41.43 488,915 +0.12(+0.30%)
Aug 18, 2021 41.44 41.96 40.71 41.31 591,136 -0.19(-0.46%)
Aug 17, 2021 41.30 41.76 40.81 41.50 506,434 -0.45(-1.06%)
Aug 16, 2021 41.27 42.27 40.77 41.94 463,243 +0.49(+1.19%)
Aug 13, 2021 41.83 42.02 40.70 41.45 558,432 -0.38(-0.91%)
Aug 12, 2021 43.27 43.27 41.67 41.83 259,760 -1.53(-3.54%)
Aug 11, 2021 42.96 43.37 42.06 43.36 488,518 +0.67(+1.57%)
Aug 10, 2021 41.40 42.80 41.32 42.69 353,174 +1.34(+3.25%)
Aug 09, 2021 42.89 45.82 40.17 41.34 929,612 -1.76(-4.09%)
Aug 06, 2021 43.29 43.43 42.44 43.11 306,941 +0.39(+0.91%)
Aug 05, 2021 42.37 43.43 42.01 42.72 311,719 +1.25(+3.01%)
Aug 04, 2021 41.89 42.18 41.42 41.47 201,868 -0.95(-2.23%)
Aug 03, 2021 42.19 42.63 41.51 42.41 386,362 +0.28(+0.67%)
Aug 02, 2021 43.12 43.93 42.04 42.13 269,632 -0.76(-1.77%)
Jul 30, 2021 43.14 43.53 42.57 42.89 340,042 -0.26(-0.59%)
Jul 29, 2021 43.31 43.93 42.98 43.14 336,756 +0.20(+0.46%)
Jul 28, 2021 42.65 43.27 42.01 42.95 235,062 +0.61(+1.43%)
Jul 27, 2021 41.96 42.35 41.64 42.34 344,437 -0.08(-0.18%)
Jul 26, 2021 42.44 42.79 42.05 42.41 318,339 +0.31(+0.74%)
Jul 23, 2021 42.03 42.23 41.61 42.10 232,597 +0.32(+0.77%)
Jul 22, 2021 42.39 42.74 41.69 41.78 335,067 -0.88(-2.06%)
Jul 21, 2021 42.57 43.17 42.44 42.66 255,185 +0.47(+1.12%)
Jul 20, 2021 40.70 42.60 40.61 42.19 538,088 +1.58(+3.89%)
Jul 19, 2021 40.27 41.39 40.01 40.61 524,412 -0.62(-1.49%)
Jul 16, 2021 41.66 41.69 41.15 41.22 517,623 -0.06(-0.14%)
Jul 15, 2021 40.94 41.61 40.90 41.28 330,155 +0.01(+0.02%)
Jul 14, 2021 41.72 41.88 41.07 41.27 322,289 -0.17(-0.41%)
Jul 13, 2021 42.37 42.79 41.41 41.44 418,841 -1.34(-3.14%)
Jul 12, 2021 41.81 42.86 41.81 42.78 295,105 +0.58(+1.37%)
Jul 09, 2021 41.78 42.55 41.34 42.21 272,285 +1.06(+2.58%)
Jul 08, 2021 40.36 41.47 40.08 41.15 450,069 -0.09(-0.21%)
Jul 07, 2021 40.81 41.63 40.65 41.23 388,747 +0.20(+0.48%)
Jul 06, 2021 41.59 41.59 40.37 41.03 301,194 -0.53(-1.28%)
Jul 02, 2021 42.03 42.03 41.54 41.56 190,194 -0.50(-1.19%)
Jul 01, 2021 42.20 42.44 41.90 42.06 271,458 +0.33(+0.79%)
Jun 30, 2021 40.95 41.86 40.90 41.73 285,375 +0.65(+1.59%)
Jun 29, 2021 40.85 41.39 40.85 41.08 294,926 +0.32(+0.79%)
Jun 28, 2021 41.09 41.09 40.34 40.76 307,979 -0.22(-0.53%)
Jun 25, 2021 41.45 41.99 40.90 40.98 2,255,514 -0.27(-0.67%)
Jun 24, 2021 40.84 41.46 40.06 41.25 554,288 +0.60(+1.47%)
Jun 23, 2021 40.76 41.31 40.55 40.65 988,022 -0.26(-0.62%)
Jun 22, 2021 40.43 41.10 39.74 40.91 349,483 +0.32(+0.79%)
Jun 21, 2021 39.39 40.66 39.31 40.59 556,607 +1.72(+4.43%)
Jun 18, 2021 38.97 39.50 38.68 38.86 1,367,219 -0.98(-2.47%)
Jun 17, 2021 41.22 41.25 39.27 39.85 413,328 -1.40(-3.40%)
Jun 16, 2021 41.83 41.83 41.10 41.25 446,022 -1.25(-2.94%)
Jun 15, 2021 42.19 42.50 41.81 42.50 348,703 +0.59(+1.41%)
Jun 14, 2021 42.81 43.02 41.35 41.91 580,674 -0.93(-2.18%)
Jun 11, 2021 42.77 43.14 42.42 42.84 216,991 +0.38(+0.89%)
Jun 10, 2021 43.15 43.30 42.37 42.46 369,130 -0.52(-1.21%)
Jun 09, 2021 43.14 43.39 42.79 42.98 482,798 -0.21(-0.48%)
Jun 08, 2021 42.72 43.49 42.34 43.19 418,303 +0.32(+0.75%)
Jun 07, 2021 43.25 43.25 42.78 42.87 296,486 -0.22(-0.50%)
Jun 04, 2021 42.89 43.27 42.54 43.09 311,750 +0.30(+0.70%)
Jun 03, 2021 42.54 42.82 41.86 42.78 410,595 +0.11(+0.27%)
Jun 02, 2021 43.69 43.89 42.47 42.67 428,772 -1.38(-3.12%)
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.