Skip to main content

Hillenbrand Inc (NY: HI )

33.84 -0.07 (-0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 33.91 34.62 33.66 33.84 342,657 -0.07(-0.21%)
Nov 26, 2024 34.09 34.42 33.59 33.91 609,571 -0.63(-1.82%)
Nov 25, 2024 34.00 35.47 33.89 34.54 727,622 +0.76(+2.25%)
Nov 22, 2024 33.09 33.98 32.96 33.78 496,795 +0.81(+2.46%)
Nov 21, 2024 31.97 33.70 31.97 32.97 399,995 +1.13(+3.55%)
Nov 20, 2024 31.30 31.92 30.98 31.84 462,900 +0.41(+1.30%)
Nov 19, 2024 31.60 31.94 31.33 31.43 474,199 -0.81(-2.51%)
Nov 18, 2024 32.93 33.10 32.01 32.24 594,413 -0.53(-1.62%)
Nov 15, 2024 33.96 34.01 32.24 32.77 490,820 -0.93(-2.76%)
Nov 14, 2024 33.62 35.33 32.97 33.70 1,179,187 +3.53(+11.70%)
Nov 13, 2024 30.85 31.05 30.04 30.17 538,188 -0.53(-1.73%)
Nov 12, 2024 31.64 31.73 30.50 30.70 415,379 -1.15(-3.61%)
Nov 11, 2024 31.42 32.12 31.20 31.85 345,963 +0.82(+2.64%)
Nov 08, 2024 31.22 31.31 30.57 31.03 386,006 -0.16(-0.51%)
Nov 07, 2024 31.85 31.88 30.92 31.19 291,649 -0.76(-2.38%)
Nov 06, 2024 31.12 32.35 31.12 31.95 525,687 +2.95(+10.17%)
Nov 05, 2024 27.74 29.06 27.54 29.00 302,546 +1.02(+3.65%)
Nov 04, 2024 27.67 28.81 27.66 27.98 271,670 +0.19(+0.68%)
Nov 01, 2024 27.80 28.19 27.70 27.79 280,039 +0.24(+0.87%)
Oct 31, 2024 27.88 28.00 27.53 27.55 228,470 -0.31(-1.11%)
Oct 30, 2024 27.71 28.50 27.71 27.86 271,137 -0.04(-0.14%)
Oct 29, 2024 27.84 27.91 27.36 27.90 281,219 -0.30(-1.06%)
Oct 28, 2024 27.79 28.33 27.79 28.20 378,259 +0.73(+2.66%)
Oct 25, 2024 27.90 27.98 27.35 27.47 253,186 -0.17(-0.62%)
Oct 24, 2024 28.00 28.00 27.28 27.64 369,535 -0.38(-1.36%)
Oct 23, 2024 27.87 28.11 27.63 28.02 437,956 -0.02(-0.07%)
Oct 22, 2024 27.74 28.20 27.42 28.04 350,422 +0.14(+0.50%)
Oct 21, 2024 28.36 28.43 27.62 27.90 434,785 -0.40(-1.41%)
Oct 18, 2024 28.63 28.63 27.98 28.30 447,211 -0.10(-0.35%)
Oct 17, 2024 28.17 28.43 27.58 28.40 356,947 +0.22(+0.78%)
Oct 16, 2024 27.37 28.37 27.13 28.18 522,467 +1.03(+3.79%)
Oct 15, 2024 26.43 27.76 26.37 27.15 675,700 +0.57(+2.14%)
Oct 14, 2024 26.30 26.65 26.05 26.58 310,321 +0.15(+0.57%)
Oct 11, 2024 25.50 26.58 25.50 26.43 342,072 +0.77(+3.00%)
Oct 10, 2024 25.86 26.07 25.41 25.66 674,488 -0.74(-2.80%)
Oct 09, 2024 25.27 26.52 25.11 26.40 720,179 +1.02(+4.02%)
Oct 08, 2024 27.12 27.39 25.11 25.38 685,570 -1.72(-6.35%)
Oct 07, 2024 27.14 27.43 26.90 27.10 490,504 -0.18(-0.66%)
Oct 04, 2024 27.14 27.47 26.83 27.28 737,715 +0.76(+2.87%)
Oct 03, 2024 26.67 26.88 26.30 26.52 579,125 -0.55(-2.03%)
Oct 02, 2024 26.50 27.19 26.50 27.07 552,591 +0.36(+1.35%)
Oct 01, 2024 27.53 27.61 26.57 26.71 395,552 -1.09(-3.92%)
Sep 30, 2024 27.60 27.86 27.19 27.80 617,996 +0.00(+0.00%)
Sep 27, 2024 27.79 28.11 27.48 27.80 613,300 +0.54(+1.98%)
Sep 26, 2024 27.02 27.49 26.88 27.26 557,018 +0.82(+3.10%)
Sep 25, 2024 27.36 27.37 26.37 26.44 396,338 -0.95(-3.47%)
Sep 24, 2024 27.26 27.70 27.02 27.39 421,661 +0.36(+1.33%)
Sep 23, 2024 27.41 27.70 27.02 27.03 373,664 -0.17(-0.62%)
Sep 20, 2024 28.09 28.09 27.06 27.20 1,774,106 -1.15(-4.06%)
Sep 19, 2024 28.33 28.67 27.86 28.35 479,192 +0.91(+3.32%)
Sep 18, 2024 27.47 28.23 27.00 27.44 746,079 -0.12(-0.44%)
Sep 17, 2024 27.25 28.03 27.22 27.56 628,215 +0.70(+2.61%)
Sep 16, 2024 27.30 27.52 26.70 26.86 498,396 -0.22(-0.80%)
Sep 13, 2024 26.69 27.44 26.30 27.08 599,134 +0.94(+3.61%)
Sep 12, 2024 26.21 26.66 25.80 26.13 557,772 +0.02(+0.08%)
Sep 11, 2024 26.11 26.25 25.28 26.11 851,863 -0.02(-0.08%)
Sep 10, 2024 27.22 27.22 26.11 26.13 604,992 -1.07(-3.94%)
Sep 09, 2024 28.70 28.85 27.00 27.21 620,536 -1.50(-5.22%)
Sep 06, 2024 29.73 30.18 28.67 28.70 538,777 -1.20(-4.01%)
Sep 05, 2024 30.79 30.93 29.53 29.90 403,162 -0.79(-2.58%)
Sep 04, 2024 30.75 31.07 30.32 30.70 364,367 -0.21(-0.67%)
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.