New Zealand markets open in 4 hours 18 minutes

Hillenbrand, Inc. (HI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.85-0.20 (-0.45%)
As of 01:28PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202443.3843.8543.2643.8543.85101,281
28 May 202444.7844.8043.6744.0544.05290,700
24 May 202444.2944.5244.0044.4744.47278,900
23 May 202444.4144.5043.3543.8343.83283,600
22 May 202444.6645.0144.1044.4344.43285,500
21 May 202444.7844.9644.4644.7544.75240,300
20 May 202445.2445.7944.9845.0045.00241,400
17 May 202444.8445.4544.2745.2445.24298,100
16 May 202445.1945.1944.1744.7444.74316,700
15 May 202444.9145.4944.5445.3645.36185,200
14 May 202444.5944.5944.1344.3644.36315,100
13 May 202444.2144.2143.4443.8343.83220,400
10 May 202444.7245.1743.6043.8143.81274,900
09 May 202445.3145.4244.6344.6844.68223,700
08 May 202444.6945.7844.4245.3145.31272,700
07 May 202444.2745.3344.0645.0145.01467,100
06 May 202442.7443.4842.5243.4843.48432,000
03 May 202442.7542.9141.8842.4442.44474,400
02 May 202441.7842.1241.1241.8941.89581,900
01 May 202443.9244.0140.3841.4341.431,167,200
30 Apr 202449.2149.2947.6247.7247.72316,000
29 Apr 202449.5849.9549.3149.4849.48176,700
26 Apr 202448.5649.5148.5649.4149.41159,700
25 Apr 202448.5048.7547.8148.4548.45190,400
24 Apr 202448.9549.2648.4348.9548.95207,800
23 Apr 202448.1449.2948.1449.1849.18171,700
22 Apr 202448.2548.5847.8248.0848.08174,300
19 Apr 202447.1048.3446.7048.0248.02282,000
18 Apr 202447.0147.6546.5447.3047.30311,300
17 Apr 202447.3747.3746.7046.7446.74217,400
16 Apr 202446.8947.3446.3947.0047.00268,600
15 Apr 202447.3647.3946.7247.3147.31244,700
12 Apr 202447.3347.9446.5946.8446.84160,500
11 Apr 202447.4248.1346.8847.7247.72179,900
10 Apr 202448.4948.4946.7447.3247.32290,200
09 Apr 202449.3150.0648.8049.7449.74162,800
08 Apr 202448.6949.2948.6948.9848.98190,100
05 Apr 202448.2148.4947.8448.3048.30256,200
04 Apr 202448.7748.8548.0748.2248.22399,100
03 Apr 202448.1748.8748.1448.2948.29222,800
02 Apr 202448.8849.0348.1548.4648.46445,400
01 Apr 202450.4550.5848.9649.4549.45266,300
28 Mar 202449.8250.4449.6850.2950.29415,800
27 Mar 202449.9950.1749.6749.8649.86252,600
26 Mar 202449.6150.2049.0449.6049.60680,300
25 Mar 202449.5049.8749.3849.4249.42191,000
22 Mar 202449.8849.8848.9749.2549.25220,000
21 Mar 202449.4749.9649.3249.5949.59258,700
20 Mar 202447.4749.3647.4449.2049.20241,300
19 Mar 202447.3847.8747.2447.6447.64210,600
18 Mar 202447.9348.2047.5447.6247.62264,100
15 Mar 202446.1648.5746.1648.1448.14971,500
14 Mar 202447.6747.6746.1646.4946.49224,900
14 Mar 20240.223 Dividend
13 Mar 202448.4448.9148.0148.1647.94186,800
12 Mar 202448.2848.6647.4048.6548.42252,400
11 Mar 202449.1749.6348.3848.4748.25216,000
08 Mar 202449.5549.9349.0949.5249.29467,900
07 Mar 202448.3949.0148.3949.0048.77185,900
06 Mar 202447.6848.0747.5947.9647.74156,600
05 Mar 202447.2047.7546.8347.1446.92255,400
04 Mar 202447.5647.7846.8947.4347.21289,400
01 Mar 202447.5047.6747.1047.5447.32228,100
29 Feb 202447.5347.9947.1647.5547.33344,200
28 Feb 202446.6147.4046.4746.8846.66165,600
27 Feb 202447.3447.5446.7747.0446.82179,600
26 Feb 202446.3347.1046.1247.0046.78226,100
23 Feb 202446.5147.0346.1946.6546.43168,500
22 Feb 202446.0746.6145.8346.4046.19213,400
21 Feb 202446.0546.5846.0246.2346.02199,400
20 Feb 202446.7347.1646.0946.2146.00211,200
16 Feb 202447.7648.3347.4547.5347.31310,000
15 Feb 202447.2348.2547.2248.2448.02324,700
14 Feb 202446.9047.1845.7746.9046.68276,800
13 Feb 202446.5246.7645.6846.3346.12785,100
12 Feb 202446.2547.3246.0346.9946.77352,900
09 Feb 202444.3946.3944.1746.2546.04505,800
08 Feb 202443.8644.4343.3444.2544.05272,600
07 Feb 202444.0544.4243.5043.8043.60452,500
06 Feb 202444.8446.3244.1644.3744.16596,100
05 Feb 202446.6447.2446.0546.6146.39275,800
02 Feb 202446.6647.7546.6647.4947.27255,700
01 Feb 202446.7747.4245.8147.4147.19277,300
31 Jan 202447.2348.0246.5546.5746.35989,800
30 Jan 202446.5347.2246.5347.1946.97263,400
29 Jan 202446.3447.0345.9646.9446.72147,700
26 Jan 202446.7746.9146.3346.4346.22151,900
25 Jan 202446.3046.6145.8746.3546.14213,500
24 Jan 202446.7846.7845.3945.5845.37161,200
23 Jan 202446.7446.7445.8245.9945.78204,700
22 Jan 202445.8146.4045.8146.1445.93242,800
19 Jan 202444.5345.3643.9145.3445.13230,000
18 Jan 202444.0644.5443.8444.4044.19152,700
17 Jan 202443.5043.9843.0743.6743.47224,000
16 Jan 202444.7544.9344.3044.3344.12196,500
12 Jan 202446.4746.6444.9545.2745.06201,100
11 Jan 202445.3545.7244.6145.7045.49282,600
10 Jan 202445.0645.6544.9545.5045.29258,000
09 Jan 202444.6545.3644.4745.3245.11232,600
08 Jan 202444.9545.6144.7845.4845.27195,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...