Indicators

Hillenbrand Inc (NY: HI )

42.44 +0.55 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	42.74	42.74	41.62	41.89	225,360	-0.42(-0.98%)
Sep 28, 2023	42.76	42.76	41.82	42.31	407,754	-0.41(-0.95%)
Sep 27, 2023	42.15	43.31	42.15	42.71	192,933	+0.93(+2.23%)
Sep 26, 2023	41.58	42.01	41.22	41.78	238,183	-0.05(-0.12%)
Sep 25, 2023	41.66	41.96	41.70	41.83	259,709	-0.09(-0.21%)
Sep 22, 2023	42.40	42.73	41.86	41.92	151,376	-0.50(-1.19%)
Sep 21, 2023	42.65	42.88	42.37	42.43	150,292	-0.91(-2.10%)
Sep 20, 2023	44.18	44.47	43.19	43.34	190,415	-0.53(-1.22%)
Sep 19, 2023	43.29	44.06	43.29	43.87	272,282	+0.36(+0.82%)
Sep 18, 2023	43.77	44.27	43.42	43.51	287,592	-0.13(-0.29%)
Sep 15, 2023	43.90	43.96	43.01	43.64	910,571	-0.33(-0.74%)
Sep 14, 2023	43.09	44.26	43.09	43.97	324,550	+1.33(+3.11%)
Sep 13, 2023	42.07	42.68	41.74	42.64	349,205	+0.50(+1.19%)
Sep 12, 2023	42.28	42.64	41.98	42.14	188,000	-0.13(-0.30%)
Sep 11, 2023	43.56	43.56	42.23	42.27	260,285	-0.88(-2.03%)
Sep 08, 2023	43.73	43.95	43.06	43.15	181,920	-0.65(-1.48%)
Sep 07, 2023	44.76	44.95	43.63	43.80	257,697	-1.32(-2.93%)
Sep 06, 2023	45.10	45.67	44.75	45.12	198,752	+0.29(+0.64%)
Sep 05, 2023	47.21	47.22	44.29	44.83	370,540	-2.97(-6.20%)

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.