Skip to main content

Hillenbrand Inc (NY: HI )

41.93 -0.77 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.91 17.80 16.80 17.48 1,085,102 +0.64(+3.80%)
Mar 30, 2020 16.63 17.03 15.94 16.84 745,715 +0.33(+1.99%)
Mar 27, 2020 17.01 17.16 16.11 16.51 633,596 -1.33(-7.44%)
Mar 26, 2020 16.55 18.23 16.46 17.83 860,826 +1.45(+8.88%)
Mar 25, 2020 15.92 17.01 15.40 16.38 810,868 +0.60(+3.83%)
Mar 24, 2020 14.57 16.24 14.57 15.77 1,001,433 +1.66(+11.80%)
Mar 23, 2020 14.94 15.15 13.51 14.11 875,683 -0.99(-6.54%)
Mar 20, 2020 15.33 15.97 14.50 15.10 2,110,311 +0.40(+2.74%)
Mar 19, 2020 13.06 14.92 12.45 14.70 1,276,120 +1.63(+12.46%)
Mar 18, 2020 15.07 15.49 13.06 13.07 989,152 -3.23(-19.81%)
Mar 17, 2020 15.65 16.52 14.74 16.30 1,434,251 +0.84(+5.44%)
Mar 16, 2020 14.88 15.93 14.75 15.45 1,953,864 -0.83(-5.10%)
Mar 13, 2020 16.77 16.93 14.89 16.28 1,106,145 +0.44(+2.80%)
Mar 12, 2020 16.44 16.92 15.63 15.84 1,026,201 -2.01(-11.24%)
Mar 11, 2020 18.81 19.05 17.65 17.85 1,356,645 -1.61(-8.27%)
Mar 10, 2020 20.03 20.11 18.48 19.46 1,112,215 +0.06(+0.33%)
Mar 09, 2020 19.80 20.27 19.00 19.39 1,905,173 -1.63(-7.74%)
Mar 06, 2020 20.44 21.51 20.38 21.02 1,203,082 -0.14(-0.64%)
Mar 05, 2020 20.99 21.50 20.68 21.16 1,043,611 -0.44(-2.05%)
Mar 04, 2020 21.18 21.63 20.76 21.60 835,793 +0.96(+4.64%)
Mar 03, 2020 21.36 21.67 19.97 20.64 1,010,805 -0.72(-3.38%)
Mar 02, 2020 21.23 21.42 20.26 21.36 1,124,474 +0.22(+1.03%)
Feb 28, 2020 21.16 21.83 20.74 21.15 1,817,460 -0.42(-1.97%)
Feb 27, 2020 21.74 22.91 21.53 21.57 1,558,450 -0.49(-2.21%)
Feb 26, 2020 22.98 23.07 22.00 22.06 1,006,717 -0.67(-2.94%)
Feb 25, 2020 24.14 24.21 22.69 22.73 749,982 -1.38(-5.73%)
Feb 24, 2020 24.40 24.47 23.78 24.11 1,159,399 -1.14(-4.51%)
Feb 21, 2020 24.39 25.30 24.25 25.25 872,876 +0.87(+3.56%)
Feb 20, 2020 23.86 24.43 23.74 24.38 760,887 +0.65(+2.74%)
Feb 19, 2020 24.06 24.18 23.69 23.73 678,618 -0.30(-1.24%)
Feb 18, 2020 24.39 24.44 23.97 24.03 991,695 -0.39(-1.59%)
Feb 14, 2020 25.56 25.56 24.17 24.42 997,257 -1.22(-4.76%)
Feb 13, 2020 26.33 26.60 25.55 25.64 704,062 -0.80(-3.01%)
Feb 12, 2020 26.59 26.85 26.23 26.43 1,313,027 +0.20(+0.76%)
Feb 11, 2020 26.22 26.59 26.13 26.23 853,221 +0.04(+0.14%)
Feb 10, 2020 25.75 26.50 25.66 26.20 1,807,412 +0.39(+1.51%)
Feb 07, 2020 25.65 25.85 25.17 25.81 1,709,789 -0.14(-0.56%)
Feb 06, 2020 26.30 26.89 24.16 25.95 2,742,921 -1.02(-3.79%)
Feb 05, 2020 26.93 27.05 26.78 26.97 614,135 +0.45(+1.70%)
Feb 04, 2020 26.69 26.94 26.45 26.52 451,555 +0.36(+1.38%)
Feb 03, 2020 26.33 26.79 26.12 26.16 631,994 -0.07(-0.28%)
Jan 31, 2020 26.67 26.78 25.94 26.23 472,955 -0.66(-2.45%)
Jan 30, 2020 26.75 27.13 26.41 26.89 374,798 -0.22(-0.80%)
Jan 29, 2020 27.54 27.60 27.03 27.11 362,901 -0.21(-0.76%)
Jan 28, 2020 27.21 27.40 27.01 27.32 633,036 +0.33(+1.21%)
Jan 27, 2020 26.91 27.29 26.91 26.99 805,862 -0.67(-2.42%)
Jan 24, 2020 28.52 28.56 27.41 27.66 664,174 -0.89(-3.13%)
Jan 23, 2020 28.77 28.77 28.21 28.56 742,807 -0.39(-1.34%)
Jan 22, 2020 29.23 29.23 28.75 28.94 642,187 -0.15(-0.53%)
Jan 21, 2020 29.31 29.41 28.80 29.10 522,087 -0.42(-1.41%)
Jan 17, 2020 29.62 29.62 29.33 29.51 431,126 +0.05(+0.15%)
Jan 16, 2020 29.38 29.69 29.32 29.47 848,481 +0.32(+1.08%)
Jan 15, 2020 29.07 29.30 28.91 29.15 693,090 -0.07(-0.25%)
Jan 14, 2020 28.94 29.23 28.68 29.23 708,183 +0.21(+0.72%)
Jan 13, 2020 29.46 29.46 28.85 29.02 785,352 -0.37(-1.26%)
Jan 10, 2020 29.88 29.98 29.26 29.39 531,051 -0.55(-1.84%)
Jan 09, 2020 30.06 30.06 29.55 29.94 543,145 +0.00(+0.00%)
Jan 08, 2020 29.79 30.12 29.71 29.94 504,158 +0.15(+0.52%)
Jan 07, 2020 30.08 30.35 29.60 29.79 555,054 -0.46(-1.52%)
Jan 06, 2020 30.02 30.30 29.70 30.25 588,302 -0.10(-0.33%)
Jan 03, 2020 29.88 30.36 29.86 30.35 550,638 -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.