Skip to main content

Hillenbrand Inc (NY: HI )

42.09 +0.16 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.27 41.45 40.33 40.38 415,189 -0.56(-1.36%)
Sep 29, 2021 40.28 41.08 39.86 40.94 300,993 +0.92(+2.29%)
Sep 28, 2021 40.22 40.47 39.81 40.02 479,455 -0.22(-0.54%)
Sep 27, 2021 39.24 40.72 39.19 40.24 414,279 +1.12(+2.86%)
Sep 24, 2021 39.44 39.63 39.07 39.12 559,011 -0.50(-1.27%)
Sep 23, 2021 39.44 40.09 39.32 39.62 321,654 +0.43(+1.09%)
Sep 22, 2021 39.01 39.80 38.90 39.20 346,062 +0.40(+1.03%)
Sep 21, 2021 39.28 39.31 38.15 38.80 559,367 -0.30(-0.77%)
Sep 20, 2021 38.68 39.16 38.19 39.10 610,071 -0.36(-0.91%)
Sep 17, 2021 39.02 39.67 38.82 39.46 2,251,923 +0.20(+0.51%)
Sep 16, 2021 39.79 39.92 39.03 39.26 409,600 -0.36(-0.91%)
Sep 15, 2021 39.13 39.93 38.99 39.62 453,293 +0.38(+0.98%)
Sep 14, 2021 40.34 40.34 39.20 39.24 461,765 -0.85(-2.11%)
Sep 13, 2021 40.38 40.38 39.56 40.09 393,849 +0.04(+0.09%)
Sep 10, 2021 40.72 40.72 39.72 40.05 459,688 -0.53(-1.30%)
Sep 09, 2021 40.78 41.00 40.26 40.58 445,161 -0.18(-0.44%)
Sep 08, 2021 40.53 40.75 39.93 40.75 557,423 +0.17(+0.42%)
Sep 07, 2021 42.15 42.31 40.58 40.58 606,168 -2.03(-4.77%)
Sep 03, 2021 43.50 43.50 42.55 42.62 249,095 -0.80(-1.84%)
Sep 02, 2021 43.17 43.42 42.61 43.42 475,111 +0.55(+1.27%)
Sep 01, 2021 43.68 43.68 42.76 42.87 293,311 -0.85(-1.94%)
Aug 31, 2021 44.10 44.14 43.57 43.72 349,151 -0.20(-0.45%)
Aug 30, 2021 43.79 44.11 43.23 43.92 249,869 +0.41(+0.93%)
Aug 27, 2021 42.79 43.76 42.72 43.51 336,439 +1.13(+2.67%)
Aug 26, 2021 42.26 42.47 41.89 42.38 269,601 -0.14(-0.33%)
Aug 25, 2021 42.38 42.86 42.23 42.52 226,603 +0.14(+0.33%)
Aug 24, 2021 42.02 42.52 41.88 42.38 236,704 +0.60(+1.44%)
Aug 23, 2021 41.52 41.87 41.36 41.78 268,531 +0.26(+0.64%)
Aug 20, 2021 41.22 41.71 40.92 41.52 542,820 +0.30(+0.73%)
Aug 19, 2021 40.50 41.28 40.50 41.22 491,463 +0.12(+0.30%)
Aug 18, 2021 41.22 41.74 40.50 41.09 594,217 -0.19(-0.46%)
Aug 17, 2021 41.08 41.55 40.59 41.28 509,073 -0.44(-1.06%)
Aug 16, 2021 41.06 42.05 40.56 41.72 465,657 +0.49(+1.19%)
Aug 13, 2021 41.61 41.80 40.49 41.23 561,342 -0.38(-0.91%)
Aug 12, 2021 43.04 43.04 41.45 41.61 261,114 -1.53(-3.54%)
Aug 11, 2021 42.74 43.15 41.84 43.14 491,064 +0.67(+1.57%)
Aug 10, 2021 41.19 42.58 41.10 42.47 355,015 +1.34(+3.25%)
Aug 09, 2021 42.67 45.59 39.96 41.13 934,457 -1.75(-4.09%)
Aug 06, 2021 43.06 43.20 42.22 42.88 308,540 +0.39(+0.91%)
Aug 05, 2021 42.15 43.20 41.79 42.50 313,344 +1.24(+3.01%)
Aug 04, 2021 41.68 41.96 41.21 41.25 202,920 -0.94(-2.23%)
Aug 03, 2021 41.97 42.41 41.29 42.20 388,376 +0.28(+0.67%)
Aug 02, 2021 42.90 43.70 41.82 41.91 271,037 -0.75(-1.77%)
Jul 30, 2021 42.92 43.31 42.35 42.67 341,814 -0.25(-0.59%)
Jul 29, 2021 43.09 43.70 42.76 42.92 338,511 +0.20(+0.46%)
Jul 28, 2021 42.43 43.04 41.79 42.72 236,287 +0.60(+1.43%)
Jul 27, 2021 41.74 42.13 41.42 42.12 346,232 -0.08(-0.18%)
Jul 26, 2021 42.22 42.57 41.83 42.20 319,998 +0.31(+0.74%)
Jul 23, 2021 41.81 42.02 41.39 41.88 233,809 +0.32(+0.77%)
Jul 22, 2021 42.17 42.52 41.47 41.56 336,813 -0.88(-2.06%)
Jul 21, 2021 42.35 42.94 42.22 42.44 256,515 +0.47(+1.12%)
Jul 20, 2021 40.49 42.38 40.40 41.97 540,892 +1.57(+3.89%)
Jul 19, 2021 40.06 41.18 39.80 40.40 527,145 -0.61(-1.49%)
Jul 16, 2021 41.44 41.47 40.93 41.01 520,321 -0.06(-0.14%)
Jul 15, 2021 40.73 41.39 40.69 41.06 331,875 +0.01(+0.02%)
Jul 14, 2021 41.51 41.67 40.86 41.06 323,968 -0.17(-0.41%)
Jul 13, 2021 42.15 42.57 41.20 41.22 421,024 -1.34(-3.14%)
Jul 12, 2021 41.59 42.64 41.59 42.56 296,643 +0.57(+1.37%)
Jul 09, 2021 41.56 42.33 41.12 41.99 273,704 +1.05(+2.58%)
Jul 08, 2021 40.15 41.25 39.87 40.93 452,414 -0.08(-0.21%)
Jul 07, 2021 40.60 41.41 40.44 41.02 390,773 +0.20(+0.48%)
Jul 06, 2021 41.38 41.38 40.16 40.82 302,763 -0.53(-1.28%)
Jul 02, 2021 41.81 41.81 41.33 41.35 191,185 -0.50(-1.19%)
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.