Skip to main content

Hillenbrand Inc (NY: HI )

42.09 +0.16 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.58 35.63 34.59 34.78 694,665 -1.10(-3.05%)
Nov 27, 2020 36.18 36.38 35.52 35.87 164,958 -0.55(-1.50%)
Nov 25, 2020 36.18 36.83 35.61 36.42 423,225 -0.08(-0.23%)
Nov 24, 2020 35.29 36.69 35.24 36.50 686,057 +1.67(+4.80%)
Nov 23, 2020 34.22 35.00 33.82 34.83 686,936 +1.10(+3.25%)
Nov 20, 2020 33.24 34.00 32.97 33.74 678,906 +0.29(+0.86%)
Nov 19, 2020 33.32 33.66 32.90 33.45 416,814 -0.06(-0.19%)
Nov 18, 2020 33.80 34.37 33.50 33.51 523,466 +0.00(+0.00%)
Nov 17, 2020 32.80 33.55 32.16 33.51 601,909 +0.19(+0.56%)
Nov 16, 2020 32.21 33.70 32.21 33.33 851,141 +1.42(+4.45%)
Nov 13, 2020 31.21 32.05 31.09 31.91 637,639 +1.04(+3.37%)
Nov 12, 2020 31.24 31.74 30.41 30.87 862,552 +0.75(+2.50%)
Nov 11, 2020 30.77 30.77 29.53 30.12 375,218 -0.65(-2.11%)
Nov 10, 2020 30.23 30.98 30.02 30.77 446,495 +1.00(+3.37%)
Nov 09, 2020 29.66 31.37 29.08 29.76 485,177 +2.02(+7.29%)
Nov 06, 2020 28.29 28.39 27.59 27.74 162,049 -0.25(-0.90%)
Nov 05, 2020 27.04 28.25 27.04 27.99 508,492 +1.12(+4.18%)
Nov 04, 2020 27.63 27.95 26.63 26.87 328,713 -1.48(-5.24%)
Nov 03, 2020 28.23 28.54 28.08 28.35 633,792 +0.74(+2.69%)
Nov 02, 2020 27.57 27.80 27.31 27.61 467,858 +0.46(+1.71%)
Oct 30, 2020 27.28 27.60 26.79 27.15 391,656 -0.21(-0.78%)
Oct 29, 2020 26.83 27.67 26.66 27.36 282,339 +0.29(+1.06%)
Oct 28, 2020 27.12 27.57 26.79 27.07 341,656 -0.81(-2.90%)
Oct 27, 2020 28.56 28.56 27.86 27.88 317,836 -0.79(-2.75%)
Oct 26, 2020 28.73 28.73 28.25 28.67 330,167 -0.51(-1.75%)
Oct 23, 2020 29.38 29.38 28.79 29.18 138,022 +0.13(+0.45%)
Oct 22, 2020 28.97 29.11 28.60 29.05 244,336 +0.27(+0.94%)
Oct 21, 2020 29.22 29.41 28.73 28.78 172,460 -0.44(-1.49%)
Oct 20, 2020 29.26 29.65 29.13 29.22 394,148 +0.17(+0.57%)
Oct 19, 2020 29.43 29.65 29.03 29.05 203,614 -0.18(-0.60%)
Oct 16, 2020 29.23 29.50 29.11 29.23 347,911 +0.06(+0.19%)
Oct 15, 2020 28.09 29.30 27.99 29.17 322,277 +0.65(+2.28%)
Oct 14, 2020 29.50 29.58 28.52 28.52 263,627 -0.29(-1.00%)
Oct 13, 2020 28.32 29.07 28.16 28.81 416,711 +0.06(+0.19%)
Oct 12, 2020 28.58 28.92 28.46 28.75 309,489 +0.09(+0.32%)
Oct 09, 2020 29.44 29.50 28.65 28.66 381,958 -0.46(-1.59%)
Oct 08, 2020 29.50 29.53 28.88 29.12 281,446 +0.03(+0.10%)
Oct 07, 2020 28.74 29.45 28.74 29.10 394,775 +0.64(+2.25%)
Oct 06, 2020 28.31 29.44 28.20 28.46 498,444 +0.31(+1.09%)
Oct 05, 2020 27.34 28.17 27.34 28.15 297,007 +1.10(+4.05%)
Oct 02, 2020 25.99 27.19 25.85 27.05 362,456 +0.49(+1.85%)
Oct 01, 2020 26.34 26.66 26.01 26.56 436,717 +0.24(+0.92%)
Sep 30, 2020 26.14 26.85 26.02 26.32 478,641 +0.15(+0.57%)
Sep 29, 2020 26.07 26.34 25.78 26.17 237,548 +0.00(+0.00%)
Sep 28, 2020 25.74 26.66 25.74 26.17 327,034 +0.80(+3.15%)
Sep 25, 2020 24.81 25.53 24.81 25.37 580,534 +0.31(+1.22%)
Sep 24, 2020 24.85 25.58 24.49 25.07 337,137 +0.36(+1.47%)
Sep 23, 2020 24.93 25.81 24.70 24.71 428,899 -0.33(-1.33%)
Sep 22, 2020 24.99 25.28 24.53 25.04 310,581 +0.04(+0.15%)
Sep 21, 2020 25.86 25.98 24.46 25.00 513,050 -1.48(-5.61%)
Sep 18, 2020 26.45 27.27 26.10 26.49 1,403,389 +0.43(+1.64%)
Sep 17, 2020 26.17 26.32 25.85 26.06 433,640 -0.52(-1.96%)
Sep 16, 2020 26.82 27.26 26.53 26.58 740,732 -0.14(-0.52%)
Sep 15, 2020 27.43 27.70 26.61 26.72 277,499 -0.73(-2.66%)
Sep 14, 2020 27.50 27.63 26.97 27.45 276,207 +0.15(+0.54%)
Sep 11, 2020 27.75 27.89 27.08 27.30 308,739 -0.30(-1.10%)
Sep 10, 2020 28.34 28.44 27.48 27.61 441,205 -0.56(-2.00%)
Sep 09, 2020 28.07 28.36 27.86 28.17 388,527 +0.26(+0.92%)
Sep 08, 2020 28.64 28.64 27.88 27.91 274,590 -0.89(-3.10%)
Sep 04, 2020 29.38 29.63 28.46 28.81 468,046 +0.05(+0.16%)
Sep 03, 2020 29.84 29.87 28.64 28.76 326,646 -1.07(-3.58%)
Sep 02, 2020 29.77 29.91 29.50 29.83 299,007 +0.02(+0.06%)
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.