Indicators

Hillenbrand Inc (NY: HI )

41.76 -0.94 (-2.20%)

Streaming Delayed Price Updated: 12:48 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.51	23.92	23.18	23.53	557,319	-0.43(-1.79%)
May 28, 2020	25.27	25.27	23.86	23.96	380,107	-0.96(-3.85%)
May 27, 2020	25.17	25.79	24.46	24.92	551,063	+0.48(+1.94%)
May 26, 2020	23.67	24.70	23.67	24.44	626,034	+1.88(+8.35%)
May 22, 2020	22.87	22.90	22.10	22.56	250,432	-0.11(-0.48%)
May 21, 2020	22.09	23.08	21.98	22.67	613,311	+0.49(+2.23%)
May 20, 2020	20.59	22.29	20.59	22.17	585,736	+1.36(+6.54%)
May 19, 2020	20.80	21.70	20.20	20.81	501,580	-0.27(-1.26%)
May 18, 2020	20.79	21.39	20.56	21.08	924,415	+1.52(+7.76%)
May 15, 2020	17.86	19.61	17.72	19.56	1,290,673	+2.01(+11.46%)
May 14, 2020	16.51	17.55	15.98	17.55	706,402	+0.52(+3.06%)
May 13, 2020	18.01	18.01	16.85	17.03	418,632	-1.26(-6.90%)
May 12, 2020	18.76	19.29	18.22	18.29	872,477	-0.37(-2.01%)
May 11, 2020	19.05	19.16	17.76	18.66	788,178	-0.94(-4.80%)
May 08, 2020	18.78	19.62	18.61	19.61	651,627	+1.32(+7.20%)
May 07, 2020	18.11	19.08	18.04	18.29	755,049	+1.05(+6.10%)
May 06, 2020	18.01	18.18	17.24	17.24	548,292	-0.76(-4.22%)
May 05, 2020	18.11	18.60	17.89	18.00	402,055	+0.29(+1.65%)
May 04, 2020	17.70	18.05	17.35	17.70	406,963	-0.56(-3.05%)

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.