Advertisement
Advertisement
U.S. Markets close in 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Hillenbrand, Inc. (HI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.44-0.05 (-0.13%)
As of 03:59PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202238.6939.5538.5139.4439.44235,868
Oct 04, 202238.3339.5338.3339.4939.49307,400
Oct 03, 202237.2437.8836.7837.5237.52282,400
Sep 30, 202237.0137.7136.6636.7236.72336,700
Sep 29, 202236.9236.9936.3136.9036.90322,800
Sep 28, 202236.8337.8036.7937.4237.42298,100
Sep 27, 202237.0837.6636.1636.6536.65430,900
Sep 26, 202237.6638.4636.6636.7036.70462,600
Sep 23, 202238.2138.2137.0737.7437.74290,600
Sep 22, 202239.8439.8438.6038.6238.62300,600
Sep 21, 202241.0041.4340.0340.0440.04416,600
Sep 20, 202240.3240.9240.2540.6040.60492,100
Sep 19, 202239.7840.6939.6940.6940.69616,500
Sep 16, 202238.9840.3038.4240.0840.082,937,400
Sep 15, 202239.2940.1239.2939.7739.77544,800
Sep 14, 202239.6940.0839.2039.6739.67523,100
Sep 13, 202240.7341.1239.5539.8239.82369,100
Sep 12, 202241.0942.0141.0941.8641.86397,000
Sep 09, 202238.6840.9738.3440.8540.85799,500
Sep 08, 202237.8038.0836.5137.9237.92620,400
Sep 07, 202237.9038.4837.4838.2138.21652,600
Sep 06, 202240.6140.6536.2137.7437.741,467,300
Sep 02, 202241.6541.6740.3640.5940.59286,100
Sep 01, 202241.3841.3840.6341.1041.10272,000
Aug 31, 202242.0942.1441.5141.6741.67234,400
Aug 30, 202243.0443.0441.9042.1442.14197,400
Aug 29, 202243.2643.2642.7142.9442.94160,800
Aug 26, 202245.4845.4843.3843.6543.65261,800
Aug 25, 202244.5945.8844.5945.5545.55215,300
Aug 24, 202244.9945.0444.4544.6244.62146,400
Aug 23, 202244.7945.3444.7944.8644.86178,600
Aug 22, 202245.6245.6744.8745.0245.02198,400
Aug 19, 202246.8446.8646.1946.3546.35223,700
Aug 18, 202246.9247.4546.8647.1747.17177,100
Aug 17, 202247.1447.3146.5546.8546.85197,200
Aug 16, 202247.9048.0347.6247.8247.82284,800
Aug 15, 202247.1648.0946.8248.0548.05232,300
Aug 12, 202246.6147.6646.3847.6247.62179,000
Aug 11, 202246.5047.1646.4646.5746.57234,700
Aug 10, 202244.7446.5844.5446.2746.27442,500
Aug 09, 202244.8644.9043.6743.7943.79339,900
Aug 08, 202245.5345.9344.9745.2045.20284,400
Aug 05, 202245.5045.5244.8145.4545.45236,000
Aug 04, 202245.7246.7944.6345.9645.96349,100
Aug 03, 202246.1046.4045.6746.0746.07193,200
Aug 02, 202246.2346.6345.5845.9945.99243,600
Aug 01, 202245.8447.1745.4746.5846.58294,500
Jul 29, 202244.9546.3244.9546.2046.20275,500
Jul 28, 202244.5945.2244.5345.1145.11198,900
Jul 27, 202243.3644.7743.2444.4344.43241,800
Jul 26, 202242.8843.4442.8343.3743.37187,300
Jul 25, 202242.8443.0442.5142.9642.96187,500
Jul 22, 202242.8843.0542.1142.6842.68255,800
Jul 21, 202242.1542.7541.9442.7442.74248,200
Jul 20, 202241.2242.1840.9642.1642.16352,500
Jul 19, 202239.1841.0139.0040.7540.75293,400
Jul 18, 202239.4239.5538.5538.7638.76191,600
Jul 15, 202239.1639.4138.3338.9138.91264,100
Jul 14, 202238.1338.4937.8438.4938.49236,000
Jul 13, 202238.9139.0738.4438.7538.75204,800
Jul 12, 202239.2140.3939.2039.3939.39236,700
Jul 11, 202239.8940.2239.2139.4139.41204,800
Jul 08, 202240.5440.5439.8640.3240.32346,300
Jul 07, 202239.9440.7439.9240.4840.48251,000
Jul 06, 202240.6841.0139.4039.5339.53297,300
Jul 05, 202240.6940.9939.7940.9940.99481,700
Jul 01, 202240.8641.8540.6241.3641.36398,000
Jun 30, 202240.0441.4139.7940.9640.96448,700
Jun 29, 202241.0741.0740.0840.5640.56404,600
Jun 28, 202242.6342.8541.1041.1141.11475,500
Jun 27, 202242.7542.8242.1842.3342.33461,500
Jun 24, 202240.5042.1840.5042.1642.16743,800
Jun 23, 202239.7340.2739.5540.1640.16396,900
Jun 22, 202239.0040.1539.0039.8639.86386,200
Jun 21, 202239.2640.1538.9639.6339.63459,900
Jun 17, 202238.8339.4638.3038.7438.741,114,600
Jun 16, 202240.3640.3638.4738.7638.76522,000
Jun 15, 202240.7241.5840.5940.9340.93417,400
Jun 14, 202240.6841.3640.4940.7640.76408,200
Jun 13, 202241.2541.4540.3040.8340.83373,800
Jun 10, 202242.9043.0341.8142.1142.11216,700
Jun 09, 202243.6244.0543.1343.3643.36263,200
Jun 08, 202243.7243.7242.9642.9942.99180,100
Jun 07, 202243.8643.9643.2243.8643.86213,900
Jun 06, 202243.5044.3343.1644.2844.28342,700
Jun 03, 202243.2043.4542.8043.3143.31380,700
Jun 02, 202242.6143.3742.4943.3143.31245,000
Jun 01, 202242.0042.5941.1442.1742.17281,900
May 31, 202241.3442.0340.8341.8441.84396,700
May 27, 202241.2041.7041.1041.6841.68237,000
May 26, 202240.3641.1040.0440.8540.85218,100
May 25, 202239.4140.3839.3139.8839.88228,800
May 24, 202240.5740.8839.2639.7239.72294,900
May 23, 202240.6741.0439.9140.7740.77490,800
May 20, 202241.0341.1439.1540.1340.13390,600
May 19, 202241.3041.7040.6040.8640.86464,800
May 18, 202242.3842.9141.3741.5641.56451,800
May 17, 202242.0143.0942.0143.0143.01484,200
May 16, 202241.3541.8940.8341.4241.42363,700
May 13, 202241.7942.2341.0841.5641.56477,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement