Hillenbrand Inc (NY: HI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	45.71	46.57	45.63	46.25	497,027	+0.61(+1.33%)
May 30, 2024	44.20	45.66	44.20	45.64	247,301	+1.79(+4.08%)
May 29, 2024	43.16	43.90	43.02	43.85	295,857	+0.03(+0.07%)
May 28, 2024	44.55	44.57	43.44	43.82	292,169	-0.42(-0.94%)
May 24, 2024	44.06	44.28	43.77	44.24	280,310	+0.64(+1.46%)
May 23, 2024	44.18	44.26	43.13	43.60	285,123	-0.60(-1.35%)
May 22, 2024	44.43	44.78	43.87	44.20	286,978	-0.32(-0.71%)
May 21, 2024	44.55	44.73	44.23	44.52	241,574	-0.25(-0.56%)
May 20, 2024	45.01	45.55	44.75	44.77	242,655	-0.24(-0.53%)
May 17, 2024	44.61	45.21	44.04	45.01	299,626	+0.50(+1.12%)
May 16, 2024	44.96	44.96	43.94	44.51	318,329	-0.62(-1.37%)
May 15, 2024	44.68	45.25	44.31	45.12	186,125	+0.99(+2.25%)
May 14, 2024	44.36	44.36	43.91	44.13	316,810	+0.53(+1.21%)
May 13, 2024	43.98	43.98	43.21	43.60	221,504	+0.02(+0.05%)
May 10, 2024	44.49	44.94	43.37	43.58	276,350	-0.87(-1.95%)
May 09, 2024	45.08	45.18	44.40	44.45	224,881	-0.63(-1.39%)
May 08, 2024	44.46	45.54	44.19	45.08	274,150	+0.30(+0.67%)
May 07, 2024	44.04	45.09	43.83	44.78	469,500	+1.52(+3.52%)
May 06, 2024	42.52	43.25	42.30	43.25	434,204	+1.03(+2.45%)
May 03, 2024	42.53	42.69	41.66	42.22	476,833	+0.55(+1.31%)
May 02, 2024	41.56	41.90	40.91	41.67	584,957	+0.46(+1.11%)
May 01, 2024	43.69	43.78	40.17	41.22	1,173,372	-6.26(-13.18%)
Apr 30, 2024	48.95	49.03	47.37	47.47	317,126	-1.75(-3.56%)
Apr 29, 2024	49.32	49.69	49.05	49.22	177,578	+0.07(+0.14%)
Apr 26, 2024	48.31	49.25	48.31	49.15	160,521	+0.96(+1.98%)
Apr 25, 2024	48.25	48.50	47.56	48.20	191,362	-0.50(-1.02%)
Apr 24, 2024	48.70	49.00	48.18	48.70	208,879	-0.23(-0.47%)
Apr 23, 2024	47.89	49.03	47.89	48.92	172,598	+1.09(+2.29%)
Apr 22, 2024	48.00	48.33	47.57	47.83	175,211	+0.06(+0.12%)
Apr 19, 2024	46.86	48.09	46.46	47.77	283,477	+0.72(+1.52%)
Apr 18, 2024	46.77	47.40	46.30	47.05	312,957	+0.56(+1.20%)
Apr 17, 2024	47.12	47.12	46.46	46.50	218,571	-0.26(-0.55%)
Apr 16, 2024	46.65	47.09	46.16	46.76	270,022	-0.31(-0.66%)
Apr 15, 2024	47.11	47.14	46.48	47.06	245,947	+0.47(+1.00%)
Apr 12, 2024	47.08	47.69	46.35	46.60	161,329	-0.88(-1.84%)
Apr 11, 2024	47.17	47.88	46.63	47.47	180,881	+0.40(+0.85%)
Apr 10, 2024	48.24	48.24	46.50	47.07	291,681	-2.41(-4.87%)
Apr 09, 2024	49.05	49.80	48.55	49.48	163,607	+0.76(+1.55%)
Apr 08, 2024	48.44	49.03	48.44	48.73	191,057	+0.68(+1.41%)
Apr 05, 2024	47.96	48.24	47.59	48.05	257,576	+0.08(+0.17%)
Apr 04, 2024	48.52	48.60	47.82	47.97	401,216	-0.07(-0.15%)
Apr 03, 2024	47.92	48.61	47.89	48.04	223,966	-0.17(-0.35%)
Apr 02, 2024	48.63	48.77	47.90	48.21	447,697	-0.98(-2.00%)
Apr 01, 2024	50.19	50.31	48.71	49.19	267,677	-0.84(-1.67%)
Mar 28, 2024	49.56	50.17	49.42	50.03	417,929	+0.43(+0.86%)
Mar 27, 2024	49.73	49.90	49.41	49.60	253,951	+0.26(+0.52%)
Mar 26, 2024	49.35	49.94	48.78	49.34	683,850	+0.18(+0.36%)
Mar 25, 2024	49.24	49.61	49.12	49.16	191,969	+0.17(+0.35%)
Mar 22, 2024	49.62	49.62	48.72	48.99	221,159	-0.34(-0.69%)
Mar 21, 2024	49.21	49.70	49.06	49.33	260,309	+0.39(+0.79%)
Mar 20, 2024	47.22	49.10	47.19	48.94	242,567	+1.55(+3.27%)
Mar 19, 2024	47.13	47.62	47.00	47.39	211,700	+0.02(+0.04%)
Mar 18, 2024	47.68	47.95	47.29	47.37	265,507	-0.52(-1.08%)
Mar 15, 2024	45.92	48.32	45.92	47.89	976,601	+1.64(+3.55%)
Mar 14, 2024	47.42	47.42	45.92	46.25	226,037	-1.44(-3.02%)
Mar 13, 2024	47.97	48.43	47.54	47.69	188,615	-0.49(-1.01%)
Mar 12, 2024	47.81	48.18	46.94	48.17	254,897	+0.18(+0.37%)
Mar 11, 2024	48.69	49.14	47.91	48.00	218,088	-1.04(-2.12%)
Mar 08, 2024	49.07	49.44	48.61	49.04	472,537	+0.51(+1.06%)
Mar 07, 2024	47.92	48.53	47.92	48.52	187,762	+1.03(+2.17%)
Mar 06, 2024	47.21	47.60	47.12	47.49	158,151	+0.81(+1.74%)
Mar 05, 2024	46.74	47.28	46.37	46.68	257,935	-0.29(-0.61%)
Mar 04, 2024	47.09	47.31	46.43	46.97	292,256	-0.11(-0.23%)

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.