Hillenbrand Inc (NY: HI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	26.67	26.88	26.30	26.52	579,125	-0.55(-2.03%)
Oct 02, 2024	26.50	27.19	26.50	27.07	552,591	+0.36(+1.35%)
Oct 01, 2024	27.53	27.61	26.57	26.71	395,552	-1.09(-3.92%)
Sep 30, 2024	27.60	27.86	27.19	27.80	617,996	+0.00(+0.00%)
Sep 27, 2024	27.79	28.11	27.48	27.80	613,300	+0.54(+1.98%)
Sep 26, 2024	27.02	27.49	26.88	27.26	557,018	+0.82(+3.10%)
Sep 25, 2024	27.36	27.37	26.37	26.44	396,338	-0.95(-3.47%)
Sep 24, 2024	27.26	27.70	27.02	27.39	421,661	+0.36(+1.33%)
Sep 23, 2024	27.41	27.70	27.02	27.03	373,664	-0.17(-0.62%)
Sep 20, 2024	28.09	28.09	27.06	27.20	1,774,106	-1.15(-4.06%)
Sep 19, 2024	28.33	28.67	27.86	28.35	479,192	+0.91(+3.32%)
Sep 18, 2024	27.47	28.23	27.00	27.44	746,079	-0.12(-0.44%)
Sep 17, 2024	27.25	28.03	27.22	27.56	628,215	+0.70(+2.61%)
Sep 16, 2024	27.30	27.52	26.70	26.86	498,396	-0.22(-0.80%)
Sep 13, 2024	26.69	27.44	26.30	27.08	599,134	+0.94(+3.61%)
Sep 12, 2024	26.21	26.66	25.80	26.13	557,772	+0.02(+0.08%)
Sep 11, 2024	26.11	26.25	25.28	26.11	851,863	-0.02(-0.08%)
Sep 10, 2024	27.22	27.22	26.11	26.13	604,992	-1.07(-3.94%)
Sep 09, 2024	28.70	28.85	27.00	27.21	620,536	-1.50(-5.22%)
Sep 06, 2024	29.73	30.18	28.67	28.70	538,777	-1.20(-4.01%)
Sep 05, 2024	30.79	30.93	29.53	29.90	403,162	-0.79(-2.58%)
Sep 04, 2024	30.75	31.07	30.32	30.70	364,367	-0.21(-0.67%)
Sep 03, 2024	32.43	32.56	30.86	30.91	411,555	-1.79(-5.46%)
Aug 30, 2024	32.65	32.82	32.33	32.69	407,654	+0.22(+0.67%)
Aug 29, 2024	32.15	33.14	31.84	32.47	299,752	+0.78(+2.47%)
Aug 28, 2024	32.41	32.53	31.55	31.69	486,365	-0.84(-2.59%)
Aug 27, 2024	33.05	33.05	32.28	32.53	391,602	-0.63(-1.91%)
Aug 26, 2024	33.72	34.06	33.16	33.17	369,066	-0.13(-0.39%)
Aug 23, 2024	32.80	33.80	32.66	33.30	509,792	+0.75(+2.32%)
Aug 22, 2024	33.19	33.19	32.41	32.54	241,837	-0.61(-1.85%)
Aug 21, 2024	32.83	33.35	32.38	33.16	263,466	+0.60(+1.86%)
Aug 20, 2024	33.61	33.66	32.48	32.55	293,333	-1.21(-3.58%)
Aug 19, 2024	33.28	34.00	33.16	33.76	472,964	+0.51(+1.52%)
Aug 16, 2024	33.40	33.68	33.03	33.26	322,047	-0.26(-0.77%)
Aug 15, 2024	34.20	34.52	33.49	33.51	352,666	+0.29(+0.87%)
Aug 14, 2024	34.05	34.05	32.68	33.23	462,776	-0.82(-2.42%)
Aug 13, 2024	33.54	34.13	32.93	34.05	433,316	+0.72(+2.17%)
Aug 12, 2024	34.47	35.01	33.09	33.33	467,680	-2.37(-6.64%)
Aug 09, 2024	35.97	36.23	35.15	35.70	571,510	-0.44(-1.21%)
Aug 08, 2024	37.96	38.15	35.83	36.13	621,049	-1.57(-4.16%)
Aug 07, 2024	39.40	39.68	37.60	37.70	422,079	-1.11(-2.86%)
Aug 06, 2024	38.20	39.20	37.97	38.81	563,656	+0.53(+1.37%)
Aug 05, 2024	37.73	39.41	37.06	38.28	692,788	-1.29(-3.26%)
Aug 02, 2024	39.71	40.18	39.23	39.57	478,246	-1.69(-4.09%)

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.