Canada Markets open in 1 hr 26 mins

Hillenbrand, Inc. (HI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.07+2.61 (+5.17%)
At close: 04:00PM EST
53.10 +0.03 (+0.06%)
Pre-Market: 07:40AM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 202250.4653.5450.2653.0753.07594,500
Dec 01, 202250.0150.5349.8750.4650.46330,600
Nov 30, 202248.6650.0048.1650.0050.00413,200
Nov 29, 202248.3748.9048.3448.6948.69181,600
Nov 28, 202248.5148.9348.0548.4248.42293,500
Nov 25, 202249.2749.5048.7148.7648.76136,400
Nov 23, 202248.8849.4848.8449.3549.35205,800
Nov 22, 202248.4848.9548.2248.8848.88196,100
Nov 21, 202248.4448.7047.6448.1348.13303,300
Nov 18, 202249.4449.4448.1648.7748.77546,600
Nov 17, 202243.6648.0943.6648.0548.05719,100
Nov 16, 202245.3345.4344.3944.4944.49399,900
Nov 15, 202246.0846.4745.2645.3545.35479,000
Nov 14, 202245.4146.2245.3845.6745.67354,300
Nov 11, 202246.1846.5745.6545.8945.89316,200
Nov 10, 202245.4546.2844.1745.9445.94273,900
Nov 09, 202244.2144.6243.6043.6243.62180,300
Nov 08, 202244.7145.2344.1544.7144.71228,200
Nov 07, 202243.9044.6743.5144.5844.58221,400
Nov 04, 202243.8444.0543.0043.6043.60325,800
Nov 03, 202242.7343.3842.4643.0843.08261,400
Nov 02, 202244.7345.3543.3743.4643.46260,300
Nov 01, 202244.6145.2944.3744.9844.98281,000
Oct 31, 202243.6344.4743.6044.1844.18251,100
Oct 28, 202243.3044.2343.1444.0444.04210,400
Oct 27, 202243.3643.7642.9943.1143.11392,500
Oct 26, 202242.5243.6342.1043.0043.00387,400
Oct 25, 202240.5442.3140.5442.1642.16284,500
Oct 24, 202240.3040.9640.0740.8140.81200,000
Oct 21, 202238.7640.4038.5740.1440.14224,300
Oct 20, 202239.4439.6638.2838.5138.51166,300
Oct 19, 202239.9040.3038.6539.4439.44189,700
Oct 18, 202240.1740.7739.6540.2840.28242,100
Oct 17, 202238.5839.2738.5039.1939.19285,800
Oct 14, 202238.7439.1037.6337.7337.73190,400
Oct 13, 202236.8538.8536.2538.4338.43361,100
Oct 12, 202238.0738.2037.5537.5937.59278,600
Oct 11, 202238.2038.6337.8438.1438.14341,200
Oct 10, 202238.5138.9038.3038.5438.54292,400
Oct 07, 202238.4538.4537.6538.1538.15348,700
Oct 06, 202239.2839.6938.7338.9338.93204,200
Oct 05, 202238.6939.5738.5039.4739.47336,200
Oct 04, 202238.3339.5338.3339.4939.49307,400
Oct 03, 202237.2437.8836.7837.5237.52282,400
Sept 30, 202237.0137.7136.6636.7236.72336,700
Sept 29, 202236.9236.9936.3136.9036.90322,800
Sept 28, 202236.8337.8036.7937.4237.42298,100
Sept 27, 202237.0837.6636.1636.6536.65430,900
Sept 26, 202237.6638.4636.6636.7036.70462,600
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 14, 202239.6940.0839.2039.6739.67523,100
Sept 13, 202240.7341.1239.5539.8239.82369,100
Sept 12, 202241.0942.0141.0941.8641.86397,000
Sept 09, 202238.6840.9738.3440.8540.85799,500
Sept 08, 202237.8038.0836.5137.9237.92620,400
Sept 07, 202237.9038.4837.4838.2138.21652,600
Sept 06, 202240.6140.6536.2137.7437.741,467,300
Sept 02, 202241.6541.6740.3640.5940.59286,100
Sept 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...