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 (%)
Nov 29, 2019	28.37	28.71	28.14	28.54	215,604	+0.05(+0.19%)
Nov 27, 2019	28.76	28.84	28.05	28.49	679,942	-0.18(-0.63%)
Nov 26, 2019	28.58	29.10	28.35	28.67	1,268,455	+0.04(+0.13%)
Nov 25, 2019	28.16	28.94	28.11	28.63	829,291	+0.52(+1.86%)
Nov 22, 2019	27.75	28.19	27.35	28.11	779,102	+0.54(+1.96%)
Nov 21, 2019	28.33	28.40	27.47	27.56	848,096	-0.65(-2.30%)
Nov 20, 2019	28.77	28.92	28.15	28.21	3,208,334	-0.73(-2.53%)
Nov 19, 2019	28.89	29.06	28.65	28.95	572,000	+0.20(+0.69%)
Nov 18, 2019	29.29	29.29	28.69	28.75	714,600	-0.81(-2.75%)
Nov 15, 2019	28.96	29.63	28.90	29.56	683,376	+0.70(+2.41%)
Nov 14, 2019	29.40	30.38	28.68	28.86	1,033,771	+0.41(+1.43%)
Nov 13, 2019	29.04	29.40	28.36	28.46	540,756	-0.94(-3.19%)
Nov 12, 2019	29.41	29.51	29.20	29.40	418,307	-0.05(-0.15%)
Nov 11, 2019	29.46	29.68	29.15	29.44	517,973	-0.35(-1.18%)
Nov 08, 2019	30.05	30.06	29.73	29.79	320,415	-0.36(-1.20%)
Nov 07, 2019	30.45	30.62	29.97	30.16	440,024	+0.04(+0.12%)
Nov 06, 2019	29.69	30.15	29.46	30.12	622,918	+0.27(+0.91%)
Nov 05, 2019	29.74	30.02	29.32	29.85	674,907	+0.28(+0.95%)
Nov 04, 2019	28.87	29.69	28.77	29.57	582,282	+0.99(+3.47%)

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.