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 (%)
Dec 29, 2023	48.24	48.51	47.36	47.63	289,926	-0.81(-1.66%)
Dec 28, 2023	48.87	49.17	48.17	48.44	243,414	-0.59(-1.20%)
Dec 27, 2023	48.49	49.05	48.33	49.02	317,274	+0.72(+1.48%)
Dec 26, 2023	47.31	48.53	47.16	48.31	356,308	+1.07(+2.28%)
Dec 22, 2023	46.42	47.42	46.26	47.23	322,526	+1.15(+2.51%)
Dec 21, 2023	46.09	46.23	45.01	46.08	778,305	+0.39(+0.85%)
Dec 20, 2023	46.09	47.41	45.44	45.69	477,577	-0.25(-0.54%)
Dec 19, 2023	45.17	45.95	44.63	45.94	512,169	+1.57(+3.54%)
Dec 18, 2023	44.20	44.40	43.24	44.36	602,334	+0.15(+0.34%)
Dec 15, 2023	44.08	44.75	43.53	44.21	3,003,948	+0.69(+1.58%)
Dec 14, 2023	42.35	43.55	42.34	43.53	952,645	+2.11(+5.10%)
Dec 13, 2023	40.10	41.52	39.73	41.42	392,249	+1.28(+3.18%)
Dec 12, 2023	40.20	40.57	39.69	40.14	369,825	-0.28(-0.69%)
Dec 11, 2023	40.35	40.72	40.18	40.42	310,136	+0.00(+0.00%)
Dec 08, 2023	40.52	40.59	39.82	40.42	322,739	+0.80(+2.02%)
Dec 07, 2023	39.15	39.63	38.95	39.61	376,594	+0.41(+1.04%)
Dec 06, 2023	39.21	40.10	39.17	39.21	279,363	+0.34(+0.87%)
Dec 05, 2023	40.39	40.45	38.74	38.87	396,136	-0.91(-2.29%)
Dec 04, 2023	39.36	39.86	39.13	39.78	326,404	+0.25(+0.63%)

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.