Skip to main content

Hillenbrand Inc (NY: HI )

46.65 +0.25 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 46.51 47.03 46.19 46.65 168,484 +0.25(+0.54%)
Feb 22, 2024 46.07 46.61 45.83 46.40 213,435 +0.17(+0.37%)
Feb 21, 2024 46.05 46.58 46.02 46.23 199,379 +0.02(+0.04%)
Feb 20, 2024 46.73 47.16 46.09 46.21 211,158 -1.32(-2.78%)
Feb 16, 2024 47.76 48.33 47.45 47.53 309,999 -0.71(-1.47%)
Feb 15, 2024 47.23 48.25 47.22 48.24 324,715 +1.34(+2.86%)
Feb 14, 2024 46.90 47.18 45.77 46.90 276,754 +0.57(+1.23%)
Feb 13, 2024 46.52 46.76 45.68 46.33 785,127 -0.66(-1.40%)
Feb 12, 2024 46.25 47.32 46.03 46.99 352,876 +0.74(+1.60%)
Feb 09, 2024 44.39 46.39 44.17 46.25 505,787 +2.00(+4.52%)
Feb 08, 2024 43.86 44.43 43.34 44.25 272,625 +0.45(+1.03%)
Feb 07, 2024 44.05 44.42 43.50 43.80 452,472 -0.57(-1.28%)
Feb 06, 2024 44.84 46.32 44.16 44.37 596,131 -2.24(-4.81%)
Feb 05, 2024 46.64 47.24 46.05 46.61 272,195 -0.88(-1.85%)
Feb 02, 2024 46.66 47.75 46.66 47.49 255,678 +0.08(+0.17%)
Feb 01, 2024 46.77 47.42 45.81 47.41 277,304 +0.84(+1.80%)
Jan 31, 2024 47.23 48.02 46.55 46.57 989,751 -0.62(-1.31%)
Jan 30, 2024 46.53 47.22 46.53 47.19 263,361 +0.25(+0.53%)
Jan 29, 2024 46.34 47.03 45.96 46.94 147,709 +0.51(+1.10%)
Jan 26, 2024 46.77 46.91 46.33 46.43 151,872 +0.08(+0.17%)
Jan 25, 2024 46.30 46.61 45.87 46.35 213,511 +0.77(+1.69%)
Jan 24, 2024 46.78 46.78 45.39 45.58 161,241 -0.41(-0.89%)
Jan 23, 2024 46.74 46.74 45.82 45.99 205,591 -0.15(-0.33%)
Jan 22, 2024 45.81 46.40 45.81 46.14 242,843 +0.80(+1.76%)
Jan 19, 2024 44.53 45.36 43.91 45.34 230,002 +0.94(+2.12%)
Jan 18, 2024 44.06 44.54 43.84 44.40 152,693 +0.73(+1.67%)
Jan 17, 2024 43.50 43.98 43.07 43.67 224,046 -0.66(-1.49%)
Jan 16, 2024 44.75 44.92 44.30 44.33 196,542 -0.94(-2.08%)
Jan 12, 2024 46.47 46.64 44.95 45.27 201,124 -0.43(-0.94%)
Jan 11, 2024 45.35 45.72 44.61 45.70 282,646 +0.20(+0.44%)
Jan 10, 2024 45.06 45.65 44.95 45.50 257,994 +0.18(+0.40%)
Jan 09, 2024 44.65 45.36 44.47 45.32 232,596 -0.16(-0.35%)
Jan 08, 2024 44.95 45.61 44.78 45.48 195,370 +0.33(+0.73%)
Jan 05, 2024 44.62 45.60 44.38 45.15 272,089 +0.05(+0.11%)
Jan 04, 2024 45.19 45.43 44.92 45.10 318,083 +0.04(+0.09%)
Jan 03, 2024 46.66 46.66 45.05 45.06 395,607 -2.01(-4.27%)
Jan 02, 2024 47.28 47.95 46.78 47.07 371,845 -0.78(-1.63%)
Dec 29, 2023 48.46 48.74 47.58 47.85 288,587 -0.81(-1.66%)
Dec 28, 2023 49.10 49.40 48.40 48.66 242,290 -0.59(-1.20%)
Dec 27, 2023 48.72 49.28 48.55 49.25 315,809 +0.72(+1.48%)
Dec 26, 2023 47.53 48.76 47.38 48.53 354,662 +1.08(+2.28%)
Dec 22, 2023 46.64 47.64 46.47 47.45 321,036 +1.16(+2.51%)
Dec 21, 2023 46.30 46.45 45.22 46.29 774,710 +0.39(+0.85%)
Dec 20, 2023 46.30 47.63 45.65 45.90 475,371 -0.25(-0.54%)
Dec 19, 2023 45.38 46.16 44.84 46.15 509,803 +1.58(+3.54%)
Dec 18, 2023 44.41 44.61 43.44 44.57 599,552 +0.15(+0.34%)
Dec 15, 2023 44.28 44.96 43.73 44.42 2,990,070 +0.69(+1.58%)
Dec 14, 2023 42.55 43.75 42.53 43.73 948,244 +2.12(+5.10%)
Dec 13, 2023 40.28 41.72 39.92 41.61 390,436 +1.28(+3.18%)
Dec 12, 2023 40.38 40.76 39.88 40.32 368,117 -0.28(-0.69%)
Dec 11, 2023 40.53 40.91 40.36 40.60 308,704 +0.00(+0.00%)
Dec 08, 2023 40.71 40.78 40.00 40.60 321,248 +0.81(+2.02%)
Dec 07, 2023 39.33 39.82 39.13 39.80 374,854 +0.41(+1.04%)
Dec 06, 2023 39.39 40.28 39.35 39.39 278,073 +0.34(+0.87%)
Dec 05, 2023 40.57 40.64 38.92 39.05 394,306 -0.92(-2.29%)
Dec 04, 2023 39.54 40.05 39.31 39.97 324,896 +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.