HI - Hillenbrand, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202031.5631.6030.3330.6130.61600,300
Jan 23, 202031.8431.8431.2231.6031.60671,300
Jan 22, 202032.3432.3531.8132.0332.03580,300
Jan 21, 202032.4332.5531.8832.2032.20471,800
Jan 17, 202032.7832.7832.4632.6632.66389,600
Jan 16, 202032.5132.8532.4432.6132.61766,800
Jan 15, 202032.1732.4231.9932.2632.26626,300
Jan 14, 202032.0232.3531.7432.3432.34640,000
Jan 13, 202032.6032.6031.9232.1132.11709,700
Jan 10, 202033.0633.1732.3832.5232.52480,000
Jan 09, 202033.2633.2632.7033.1333.13490,800
Jan 08, 202032.9733.3332.8833.1333.13455,600
Jan 07, 202033.2933.5932.7632.9632.96501,600
Jan 06, 202033.2233.5332.8733.4733.47531,600
Jan 03, 202033.0733.6033.0433.5833.58497,700
Jan 02, 202033.5033.6633.0933.6033.60390,600
Dec 31, 201933.2233.6233.2233.3133.31468,200
Dec 30, 201933.3433.7033.2033.3833.38549,900
Dec 27, 201933.2533.4733.2133.2933.29347,100
Dec 26, 201933.1033.2832.9933.2433.24214,100
Dec 24, 201933.1533.2732.9533.0933.09351,900
Dec 23, 201933.4333.4332.5533.0633.06945,200
Dec 20, 201933.3733.4232.8533.2833.281,906,900
Dec 19, 201933.3433.3932.9733.1333.13567,500
Dec 18, 201933.4033.4432.9733.3033.301,043,100
Dec 17, 201933.3233.5933.1233.3233.32794,700
Dec 16, 201933.3633.7433.2433.2633.26728,600
Dec 16, 20190.213 Dividend
Dec 13, 201933.4133.8933.1333.2233.01683,600
Dec 12, 201932.4433.7132.3733.5133.30505,300
Dec 11, 201931.8132.6131.7132.4932.28495,100
Dec 10, 201932.1932.1931.6231.7031.50545,800
Dec 09, 201932.6832.8531.8932.2932.08478,400
Dec 06, 201932.3133.0332.2432.8332.62775,300
Dec 05, 201931.9432.1631.7231.9131.71514,900
Dec 04, 201931.8532.2931.7931.8231.62481,300
Dec 03, 201931.1031.8331.0531.8331.63613,100
Dec 02, 201931.5931.9331.2031.2131.01708,700
Nov 29, 201931.4331.8131.1831.6231.42194,600
Nov 27, 201931.8631.9531.0831.5631.36613,700
Nov 26, 201931.6732.2431.4131.7631.561,114,700
Nov 25, 201931.2032.0631.1431.7231.52733,000
Nov 22, 201930.7431.2330.3031.1430.94683,400
Nov 21, 201931.3931.4630.4330.5430.34736,200
Nov 20, 201931.8832.0431.1931.2631.062,895,700
Nov 19, 201932.0132.2031.7432.0731.86502,100
Nov 18, 201932.4532.4531.7931.8531.65629,800
Nov 15, 201932.0932.8332.0232.7532.54616,900
Nov 14, 201932.5733.6631.7831.9831.77933,100
Nov 13, 201932.1832.5731.4231.5331.33485,000
Nov 12, 201932.5832.6932.3532.5732.36377,500
Nov 11, 201932.6432.8932.3032.6232.41438,600
Nov 08, 201933.2933.3132.9433.0132.80289,300
Nov 07, 201933.7433.9233.2033.4133.20389,700
Nov 06, 201932.8933.4032.6433.3733.16562,100
Nov 05, 201932.9533.2632.4933.0732.86590,900
Nov 04, 201931.9932.9031.8732.7632.55513,600
Nov 01, 201931.0831.9831.0831.6631.46458,600
Oct 31, 201931.1931.1930.2630.7930.59410,800
Oct 30, 201931.7131.7130.8931.3631.16329,300
Oct 29, 201931.5731.9131.1331.7231.52482,300
Oct 28, 201931.7232.1431.7231.8231.62316,100
Oct 25, 201931.2131.8131.1131.5231.32314,300
Oct 24, 201931.5631.5630.9531.2631.06368,000
Oct 23, 201930.9631.4730.7131.4031.20292,600
Oct 22, 201930.2631.0329.9630.9930.79336,800
Oct 21, 201929.9030.6429.9030.2630.07368,100
Oct 18, 201929.7630.1429.6729.8929.70298,300
Oct 17, 201930.0130.4929.8829.9829.79394,600
Oct 16, 201929.8730.5229.7729.7829.59349,000
Oct 15, 201929.7630.2029.3330.0129.82416,000
Oct 14, 201929.5630.1529.2629.7629.57529,900
Oct 11, 201928.8329.9628.8329.8229.63574,600
Oct 10, 201928.5528.8228.1028.3828.20675,800
Oct 09, 201928.5128.6228.0428.4028.22350,300
Oct 08, 201928.3128.5127.9528.1727.99502,500
Oct 07, 201929.0429.1728.5028.6828.50493,200
Oct 04, 201928.6329.2228.3429.1428.95397,900
Oct 03, 201928.9229.0828.1728.7428.56394,200
Oct 02, 201929.6629.8029.0229.1628.97418,700
Oct 01, 201931.1831.5829.7529.9529.76525,000
Sep 30, 201931.3231.6630.8730.8830.68638,900
Sep 27, 201930.9931.3930.7631.2731.07591,600
Sep 26, 201930.8431.0030.5330.7230.52611,000
Sep 25, 201929.9230.9729.8430.8530.65602,800
Sep 24, 201930.4330.5129.8729.9329.74597,800
Sep 23, 201930.4530.7630.2230.3230.13288,700
Sep 20, 201930.8631.3830.5030.7430.541,148,500
Sep 19, 201931.0031.4230.4730.8430.64993,400
Sep 18, 201931.3831.8130.7331.0530.85595,800
Sep 17, 201931.6131.7731.1631.4731.271,004,200
Sep 16, 201931.2532.0131.0931.9231.72706,500
Sep 13, 201931.0631.7030.5231.4331.23655,100
Sep 13, 20190.21 Dividend
Sep 12, 201930.8231.1830.0130.9530.54797,300
Sep 11, 201929.9831.0329.1630.9430.531,314,200
Sep 10, 201928.6829.7028.3129.6229.231,504,700
Sep 09, 201927.6228.7727.6228.5128.13640,800
Sep 06, 201928.3528.3627.7127.9627.59364,500
Sep 05, 201927.8828.6327.7328.2727.90670,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...