Canada markets closed

Hillenbrand, Inc. (HI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.74-0.88 (-2.28%)
At close: 04:00PM EDT
37.74 -0.02 (-0.05%)
After hours: 04:01PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202238.2138.2137.0737.7437.74290,600
Sept 22, 202239.8439.8438.6038.6238.62300,600
Sept 21, 202241.0041.4340.0340.0440.04416,600
Sept 20, 202240.3240.9240.2540.6040.60492,100
Sept 19, 202239.7840.6939.6940.6940.69616,500
Sept 16, 202238.9840.3038.4240.0840.082,937,400
Sept 15, 202239.2940.1239.2939.7739.77544,800
Sept 15, 20220.218 Dividend
Sept 14, 202239.6940.0839.2039.6739.45523,100
Sept 13, 202240.7341.1239.5539.8239.60369,100
Sept 12, 202241.0942.0141.0941.8641.63397,000
Sept 09, 202238.6840.9738.3440.8540.63799,500
Sept 08, 202237.8038.0836.5137.9237.71620,400
Sept 07, 202237.9038.4837.4838.2138.00652,600
Sept 06, 202240.6140.6536.2137.7437.531,467,300
Sept 02, 202241.6541.6740.3640.5940.37286,100
Sept 01, 202241.3841.3840.6341.1040.87272,000
Aug 31, 202242.0942.1441.5141.6741.44234,400
Aug 30, 202243.0443.0441.9042.1441.91197,400
Aug 29, 202243.2643.2642.7142.9442.70160,800
Aug 26, 202245.4845.4843.3843.6543.41261,800
Aug 25, 202244.5945.8844.5945.5545.30215,300
Aug 24, 202244.9945.0444.4544.6244.37146,400
Aug 23, 202244.7945.3444.7944.8644.61178,600
Aug 22, 202245.6245.6744.8745.0244.77198,400
Aug 19, 202246.8446.8646.1946.3546.10223,700
Aug 18, 202246.9247.4546.8647.1746.91177,100
Aug 17, 202247.1447.3146.5546.8546.59197,200
Aug 16, 202247.9048.0347.6247.8247.56284,800
Aug 15, 202247.1648.0946.8248.0547.79232,300
Aug 12, 202246.6147.6646.3847.6247.36179,000
Aug 11, 202246.5047.1646.4646.5746.31234,700
Aug 10, 202244.7446.5844.5446.2746.02442,500
Aug 09, 202244.8644.9043.6743.7943.55339,900
Aug 08, 202245.5345.9344.9745.2044.95284,400
Aug 05, 202245.5045.5244.8145.4545.20236,000
Aug 04, 202245.7246.7944.6345.9645.71349,100
Aug 03, 202246.1046.4045.6746.0745.82193,200
Aug 02, 202246.2346.6345.5845.9945.74243,600
Aug 01, 202245.8447.1745.4746.5846.32294,500
Jul 29, 202244.9546.3244.9546.2045.95275,500
Jul 28, 202244.5945.2244.5345.1144.86198,900
Jul 27, 202243.3644.7743.2444.4344.19241,800
Jul 26, 202242.8843.4442.8343.3743.13187,300
Jul 25, 202242.8443.0442.5142.9642.72187,500
Jul 22, 202242.8843.0542.1142.6842.45255,800
Jul 21, 202242.1542.7541.9442.7442.51248,200
Jul 20, 202241.2242.1840.9642.1641.93352,500
Jul 19, 202239.1841.0139.0040.7540.53293,400
Jul 18, 202239.4239.5538.5538.7638.55191,600
Jul 15, 202239.1639.4138.3338.9138.70264,100
Jul 14, 202238.1338.4937.8438.4938.28236,000
Jul 13, 202238.9139.0738.4438.7538.54204,800
Jul 12, 202239.2140.3939.2039.3939.17236,700
Jul 11, 202239.8940.2239.2139.4139.19204,800
Jul 08, 202240.5440.5439.8640.3240.10346,300
Jul 07, 202239.9440.7439.9240.4840.26251,000
Jul 06, 202240.6841.0139.4039.5339.31297,300
Jul 05, 202240.6940.9939.7940.9940.76481,700
Jul 01, 202240.8641.8540.6241.3641.13398,000
Jun 30, 202240.0441.4139.7940.9640.73448,700
Jun 29, 202241.0741.0740.0840.5640.34404,600
Jun 28, 202242.6342.8541.1041.1140.88475,500
Jun 27, 202242.7542.8242.1842.3342.10461,500
Jun 24, 202240.5042.1840.5042.1641.93743,800
Jun 23, 202239.7340.2739.5540.1639.94396,900
Jun 22, 202239.0040.1539.0039.8639.64386,200
Jun 21, 202239.2640.1538.9639.6339.41459,900
Jun 17, 202238.8339.4638.3038.7438.531,114,600
Jun 16, 202240.3640.3638.4738.7638.55522,000
Jun 15, 202240.7241.5840.5940.9340.71417,400
Jun 15, 20220.218 Dividend
Jun 14, 202240.6841.3640.4940.7640.32408,200
Jun 13, 202241.2541.4540.3040.8340.39373,800
Jun 10, 202242.9043.0341.8142.1141.65216,700
Jun 09, 202243.6244.0543.1343.3642.89263,200
Jun 08, 202243.7243.7242.9642.9942.53180,100
Jun 07, 202243.8643.9643.2243.8643.39213,900
Jun 06, 202243.5044.3343.1644.2843.80342,700
Jun 03, 202243.2043.4542.8043.3142.84380,700
Jun 02, 202242.6143.3742.4943.3142.84245,000
Jun 01, 202242.0042.5941.1442.1741.71281,900
May 31, 202241.3442.0340.8341.8441.39396,700
May 27, 202241.2041.7041.1041.6841.23237,000
May 26, 202240.3641.1040.0440.8540.41218,100
May 25, 202239.4140.3839.3139.8839.45228,800
May 24, 202240.5740.8839.2639.7239.29294,900
May 23, 202240.6741.0439.9140.7740.33490,800
May 20, 202241.0341.1439.1540.1339.70390,600
May 19, 202241.3041.7040.6040.8640.42464,800
May 18, 202242.3842.9141.3741.5641.11451,800
May 17, 202242.0143.0942.0143.0142.54484,200
May 16, 202241.3541.8940.8341.4240.97363,700
May 13, 202241.7942.2341.0841.5641.11477,400
May 12, 202240.8141.3540.4041.3040.85495,900
May 11, 202240.8742.2140.5240.6740.23598,800
May 10, 202241.9342.6240.3641.0540.61743,600
May 09, 202242.3443.7742.3442.7842.32408,000
May 06, 202242.9143.3042.3842.8742.41404,400
May 05, 202243.0443.6842.5842.9542.49410,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...