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 (%)
Apr 30, 2021 46.67 47.27 45.97 46.01 369,358 -1.27(-2.68%)
Apr 29, 2021 47.33 47.56 46.71 47.28 135,211 +0.32(+0.68%)
Apr 28, 2021 46.59 47.14 46.16 46.96 181,746 +0.41(+0.89%)
Apr 27, 2021 46.67 46.90 46.27 46.55 180,745 -0.20(-0.42%)
Apr 26, 2021 46.94 47.53 46.71 46.74 171,953 +0.28(+0.61%)
Apr 23, 2021 46.04 46.88 45.68 46.46 225,968 +0.75(+1.64%)
Apr 22, 2021 46.16 46.42 45.53 45.71 252,400 -0.16(-0.35%)
Apr 21, 2021 44.67 46.31 44.56 45.87 289,379 +1.16(+2.60%)
Apr 20, 2021 45.55 45.99 44.14 44.71 324,559 -1.14(-2.49%)
Apr 19, 2021 46.64 46.69 45.72 45.85 317,856 -1.10(-2.34%)
Apr 16, 2021 47.83 47.83 46.73 46.95 471,673 -0.37(-0.79%)
Apr 15, 2021 47.31 47.48 46.63 47.32 151,412 +0.37(+0.78%)
Apr 14, 2021 46.82 47.90 46.82 46.96 179,048 +0.03(+0.06%)
Apr 13, 2021 47.72 47.72 46.30 46.93 190,484 -0.71(-1.50%)
Apr 12, 2021 47.30 47.76 46.83 47.64 174,263 +0.35(+0.73%)
Apr 09, 2021 46.31 47.37 46.29 47.30 278,246 +1.11(+2.39%)
Apr 08, 2021 46.11 46.41 45.55 46.19 325,749 +0.11(+0.24%)
Apr 07, 2021 46.72 46.72 45.87 46.08 271,768 -0.77(-1.64%)
Apr 06, 2021 46.79 47.49 46.63 46.85 267,281 +0.23(+0.48%)
Apr 05, 2021 45.90 46.65 45.13 46.62 359,918 +1.41(+3.11%)
Apr 01, 2021 44.96 45.30 44.42 45.22 246,986 +0.50(+1.11%)
Mar 31, 2021 45.43 45.85 44.49 44.72 520,224 -0.43(-0.95%)
Mar 30, 2021 44.25 45.50 44.08 45.15 278,822 +0.89(+2.01%)
Mar 29, 2021 45.87 46.25 44.23 44.26 345,532 -1.61(-3.51%)
Mar 26, 2021 45.52 45.92 45.07 45.87 502,293 +1.05(+2.34%)
Mar 25, 2021 43.15 45.13 42.38 44.82 443,898 +1.27(+2.93%)
Mar 24, 2021 44.54 45.52 43.51 43.55 653,903 -0.43(-0.98%)
Mar 23, 2021 45.91 46.02 43.69 43.98 518,793 -2.54(-5.46%)
Mar 22, 2021 47.40 47.40 46.17 46.52 396,989 -0.82(-1.72%)
Mar 19, 2021 47.95 47.95 45.71 47.33 1,727,408 -0.76(-1.58%)
Mar 18, 2021 48.26 49.53 47.91 48.09 390,248 -0.22(-0.47%)
Mar 17, 2021 47.19 48.34 46.89 48.32 354,723 +1.09(+2.30%)
Mar 16, 2021 47.58 47.61 46.64 47.23 239,347 -0.74(-1.53%)
Mar 15, 2021 47.43 47.97 46.56 47.97 368,723 +0.21(+0.43%)
Mar 12, 2021 48.02 48.05 47.34 47.76 385,052 +0.19(+0.39%)
Mar 11, 2021 48.05 48.37 47.35 47.57 363,707 -0.34(-0.70%)
Mar 10, 2021 46.60 47.99 46.58 47.91 411,883 +1.53(+3.30%)
Mar 09, 2021 47.11 47.47 45.87 46.38 389,671 -0.48(-1.02%)
Mar 08, 2021 46.49 47.09 46.02 46.86 504,742 +0.36(+0.78%)
Mar 05, 2021 45.13 46.58 44.20 46.49 593,971 +2.25(+5.08%)
Mar 04, 2021 45.01 45.58 43.46 44.24 465,772 -0.93(-2.07%)
Mar 03, 2021 44.22 45.70 43.89 45.18 525,383 +1.22(+2.78%)
Mar 02, 2021 44.63 44.71 43.60 43.95 308,530 -0.55(-1.24%)
Mar 01, 2021 44.19 44.71 43.82 44.50 625,308 +1.14(+2.63%)
Feb 26, 2021 43.49 43.92 42.11 43.36 524,974 -0.04(-0.09%)
Feb 25, 2021 44.80 45.60 43.35 43.40 562,190 -0.98(-2.21%)
Feb 24, 2021 42.85 44.97 42.76 44.38 1,044,654 +1.75(+4.12%)
Feb 23, 2021 42.35 43.00 42.08 42.63 425,622 -0.01(-0.02%)
Feb 22, 2021 41.56 43.03 41.41 42.64 482,619 +0.96(+2.31%)
Feb 19, 2021 41.36 41.97 41.16 41.68 321,520 +0.61(+1.48%)
Feb 18, 2021 41.10 41.38 40.70 41.07 270,418 -0.19(-0.45%)
Feb 17, 2021 41.45 41.76 40.85 41.26 267,108 -0.60(-1.43%)
Feb 16, 2021 42.42 42.42 41.64 41.85 252,857 -0.28(-0.66%)
Feb 12, 2021 42.12 42.41 41.57 42.13 260,023 -0.35(-0.81%)
Feb 11, 2021 42.24 42.70 41.29 42.48 382,915 +0.54(+1.29%)
Feb 10, 2021 42.49 42.56 41.59 41.94 343,310 -0.40(-0.95%)
Feb 09, 2021 43.15 43.15 42.29 42.34 376,937 -0.81(-1.88%)
Feb 08, 2021 42.52 43.17 42.10 43.15 335,876 +0.97(+2.30%)
Feb 05, 2021 41.52 42.18 40.70 42.18 252,523 +1.25(+3.06%)
Feb 04, 2021 43.26 43.83 39.67 40.93 688,371 +0.12(+0.30%)
Feb 03, 2021 40.65 40.97 39.99 40.81 364,792 -0.08(-0.21%)
Feb 02, 2021 40.34 40.99 39.89 40.89 291,041 +1.24(+3.13%)
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.