U.S. Markets open in 7 hrs 3 mins

Hillenbrand, Inc. (HI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.40+1.31 (+2.78%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2021------
Mar 03, 202147.3848.9647.0248.4048.40490,400
Mar 02, 202147.8247.9046.7147.0947.09288,000
Mar 01, 202147.3447.9046.9547.6847.68583,700
Feb 26, 202146.5947.0645.1246.4646.46490,000
Feb 25, 202148.0048.8546.4446.5046.50524,700
Feb 24, 202145.9148.1845.8147.5547.55975,700
Feb 23, 202145.3746.0745.0845.6745.67397,300
Feb 22, 202144.5346.1044.3745.6845.68450,500
Feb 19, 202144.3144.9744.1044.6544.65300,200
Feb 18, 202144.0344.3343.6044.0044.00252,400
Feb 17, 202144.4144.7443.7744.2044.20249,300
Feb 16, 202145.4545.4544.6244.8444.84236,000
Feb 12, 202145.1345.4444.5445.1445.14242,800
Feb 11, 202145.2545.7544.2445.5145.51357,400
Feb 10, 202145.5245.6044.5644.9344.93320,400
Feb 09, 202146.2346.2345.3145.3645.36351,800
Feb 08, 202145.5546.2545.1046.2346.23313,500
Feb 05, 202144.4845.1943.6045.1945.19235,700
Feb 04, 202146.3546.9642.5043.8543.85642,500
Feb 03, 202143.5543.8942.8443.7243.72340,500
Feb 02, 202143.2243.9242.7443.8143.81271,700
Feb 01, 202141.4542.5840.7442.4842.48234,700
Jan 29, 202142.0342.2441.1041.1041.10437,300
Jan 28, 202141.8942.3741.6842.0242.02325,700
Jan 27, 202142.6843.3241.4741.6541.65406,500
Jan 26, 202144.3444.3443.3343.8643.86349,100
Jan 25, 202143.7644.3143.1743.8143.81215,900
Jan 22, 202142.9544.3642.7744.2544.25285,600
Jan 21, 202143.7343.7943.2543.5243.52343,300
Jan 20, 202143.2044.0743.2043.7343.73296,300
Jan 19, 202143.9144.0242.7843.1543.15283,600
Jan 15, 202143.5844.2943.0643.4843.48483,000
Jan 14, 202143.9744.7243.6444.4244.42229,700
Jan 13, 202143.8744.2443.5343.5943.59253,300
Jan 12, 202143.4044.2143.0144.0444.04267,200
Jan 11, 202141.8543.3540.9943.2843.28286,200
Jan 08, 202143.4643.5441.8342.6142.61238,900
Jan 07, 202142.5443.5742.3243.4543.45225,000
Jan 06, 202140.3542.8840.0242.5042.50832,000
Jan 05, 202138.6139.9038.6139.4339.43308,900
Jan 04, 202139.9940.1738.1838.5238.52500,800
Dec 31, 202039.3939.8839.1139.8039.80204,800
Dec 30, 202039.0639.7639.0639.5139.51198,700
Dec 29, 202039.6339.7038.6038.9738.97312,900
Dec 28, 202039.0339.8238.9239.5939.59412,900
Dec 24, 202039.0639.3638.6038.7138.7192,800
Dec 23, 202038.7139.1838.5238.8538.85257,200
Dec 22, 202038.0038.4737.8138.3538.35345,700
Dec 21, 202036.8937.8736.4437.7537.75505,300
Dec 18, 202037.4538.0037.0837.5937.592,464,300
Dec 17, 202037.3837.6236.7737.3537.35398,000
Dec 16, 202037.8437.9837.0537.3537.35572,900
Dec 16, 20200.215 Dividend
Dec 15, 202038.2838.5137.6438.0937.88770,600
Dec 14, 202038.9438.9437.7937.9837.77322,500
Dec 11, 202038.3339.0438.1238.4038.18358,000
Dec 10, 202039.4939.8038.3738.6838.46325,900
Dec 09, 202039.9740.0539.5039.7139.49513,500
Dec 08, 202038.7239.9038.3239.5639.34484,500
Dec 07, 202038.8139.3838.5539.2138.99434,800
Dec 04, 202038.3839.1938.3838.9038.68838,800
Dec 03, 202038.4138.8437.8538.0737.86259,600
Dec 02, 202037.9438.5037.6438.2438.02375,700
Dec 01, 202037.9338.1937.4637.9537.74363,900
Nov 30, 202038.3438.3937.2737.4737.26644,700
Nov 27, 202038.9839.2038.2738.6538.43153,100
Nov 25, 202038.9839.6838.3739.2439.02392,800
Nov 24, 202038.0239.5337.9739.3339.11636,700
Nov 23, 202036.8737.7136.4437.5337.32637,600
Nov 20, 202035.8236.6335.5236.3536.14630,100
Nov 19, 202035.9036.2735.4536.0435.84386,900
Nov 18, 202036.4237.0336.1036.1135.91485,800
Nov 17, 202035.3436.1534.6536.1135.91558,600
Nov 16, 202034.7136.3134.7135.9135.71790,000
Nov 13, 202033.6334.5333.5034.3834.19591,500
Nov 12, 202033.6634.2032.7733.2633.07800,500
Nov 11, 202033.1533.1531.8232.4532.27348,700
Nov 10, 202032.5733.3932.3433.1532.96414,400
Nov 09, 202031.3333.8031.3332.0731.89450,300
Nov 06, 202030.4830.5929.7329.8929.72150,500
Nov 05, 202029.1330.4429.1330.1629.99471,900
Nov 04, 202029.7730.1128.6928.9528.79305,100
Nov 03, 202030.4230.7630.2630.5530.38588,200
Nov 02, 202029.7129.9529.4329.7529.58434,200
Oct 30, 202029.3929.7428.8629.2529.08363,500
Oct 29, 202028.9129.8128.7329.4829.31262,000
Oct 28, 202029.2229.7128.8629.1729.01317,100
Oct 27, 202030.7730.7730.0230.0429.87295,000
Oct 26, 202030.9530.9530.4430.8930.72306,400
Oct 23, 202031.6631.6631.0231.4431.26128,100
Oct 22, 202031.2131.3730.8231.3031.12226,800
Oct 21, 202031.4831.6930.9631.0130.83160,100
Oct 20, 202031.5331.9531.3931.4831.30365,800
Oct 19, 202031.7131.9531.2831.3031.12189,000
Oct 16, 202031.4931.7831.3631.4931.31322,900
Oct 15, 202030.2731.5730.1631.4331.25299,100
Oct 14, 202031.7831.8730.7330.7330.56244,700
Oct 13, 202030.5131.3230.3431.0430.86386,800
Oct 12, 202030.7931.1630.6630.9830.81287,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...