Indicators

Hillenbrand Inc (NY: HI )

45.24 +0.50 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.07	40.37	38.98	39.23	329,162	-0.91(-2.27%)
Apr 28, 2022	39.55	40.31	38.82	40.15	313,244	+0.99(+2.53%)
Apr 27, 2022	38.71	39.30	38.49	39.16	530,287	+0.46(+1.19%)
Apr 26, 2022	39.82	40.15	38.47	38.69	641,651	-1.70(-4.21%)
Apr 25, 2022	40.09	40.53	39.38	40.39	712,887	+0.11(+0.26%)
Apr 22, 2022	40.75	41.05	39.95	40.29	342,131	-0.84(-2.03%)
Apr 21, 2022	41.69	41.69	40.82	41.13	287,801	+0.00(+0.00%)
Apr 20, 2022	41.18	41.58	41.11	41.13	264,894	+0.43(+1.06%)
Apr 19, 2022	39.91	40.90	39.91	40.69	297,816	+0.99(+2.49%)
Apr 18, 2022	39.93	40.26	39.31	39.70	382,940	-0.30(-0.74%)
Apr 14, 2022	40.64	41.04	39.86	40.00	252,149	-0.54(-1.33%)
Apr 13, 2022	39.84	40.76	39.68	40.54	286,637	+0.75(+1.88%)
Apr 12, 2022	40.04	41.01	39.64	39.79	379,113	+0.09(+0.22%)
Apr 11, 2022	40.07	40.58	39.65	39.70	352,987	-0.37(-0.91%)
Apr 08, 2022	40.62	41.15	39.96	40.07	414,746	-0.40(-1.00%)
Apr 07, 2022	41.13	41.13	40.08	40.47	537,722	-0.84(-2.02%)
Apr 06, 2022	41.82	42.03	41.21	41.31	442,389	-0.82(-1.94%)
Apr 05, 2022	43.25	43.89	41.93	42.12	563,305	-1.44(-3.31%)
Apr 04, 2022	42.66	43.72	42.32	43.57	632,739	+0.73(+1.71%)

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.