Hillenbrand Inc (HI) Historical Stock Data
33.78 ↑0.81 (2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HI is up 0.25% a day on average. There have been 17 days where Hillenbrand Inc closed green and 13 days where HI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 33.09 | 33.78 | ↑$0.69 (2.09%) | 32.96 | 33.98 | 496.80K |
| 2024-11-21 | 31.97 | 32.97 | ↑$1.00 (3.13%) | 31.97 | 33.70 | 400K |
| 2024-11-20 | 31.30 | 31.84 | ↑$0.54 (1.73%) | 30.98 | 31.92 | 462.90K |
| 2024-11-19 | 31.60 | 31.43 | ↓$0.17 (-0.54%) | 31.33 | 31.94 | 474.20K |
| 2024-11-18 | 32.93 | 32.24 | ↓$0.69 (-2.10%) | 32.01 | 33.10 | 594.42K |
| 2024-11-15 | 33.96 | 32.77 | ↓$1.19 (-3.50%) | 32.24 | 34.01 | 490.82K |
| 2024-11-14 | 33.62 | 33.70 | ↑$0.08 (0.24%) | 32.97 | 35.33 | 1.18M |
| 2024-11-13 | 30.85 | 30.17 | ↓$0.68 (-2.20%) | 30.04 | 31.05 | 538.19K |
| 2024-11-12 | 31.64 | 30.70 | ↓$0.94 (-2.97%) | 30.50 | 31.73 | 415.38K |
| 2024-11-11 | 31.42 | 31.85 | ↑$0.43 (1.37%) | 31.20 | 32.12 | 345.96K |
| 2024-11-08 | 31.22 | 31.03 | ↓$0.19 (-0.61%) | 30.57 | 31.31 | 386.01K |
| 2024-11-07 | 31.85 | 31.19 | ↓$0.66 (-2.07%) | 30.92 | 31.88 | 291.65K |
| 2024-11-06 | 31.12 | 31.95 | ↑$0.83 (2.67%) | 31.12 | 32.35 | 525.69K |
| 2024-11-05 | 27.74 | 29.00 | ↑$1.26 (4.54%) | 27.54 | 29.06 | 302.55K |
| 2024-11-04 | 27.67 | 27.98 | ↑$0.31 (1.12%) | 27.66 | 28.81 | 271.67K |
| 2024-11-01 | 27.80 | 27.79 | ↓$0.01 (-0.04%) | 27.70 | 28.19 | 280.04K |
| 2024-10-31 | 27.88 | 27.55 | ↓$0.33 (-1.18%) | 27.53 | 28.00 | 228.47K |
| 2024-10-30 | 27.71 | 27.86 | ↑$0.15 (0.54%) | 27.71 | 28.51 | 271.14K |
| 2024-10-29 | 27.84 | 27.90 | ↑$0.06 (0.22%) | 27.36 | 27.91 | 281.22K |
| 2024-10-28 | 27.79 | 28.20 | ↑$0.41 (1.48%) | 27.79 | 28.33 | 378.26K |
| 2024-10-25 | 27.90 | 27.47 | ↓$0.43 (-1.54%) | 27.35 | 27.98 | 253.19K |
| 2024-10-24 | 28.00 | 27.64 | ↓$0.36 (-1.29%) | 27.28 | 28.00 | 369.54K |
| 2024-10-23 | 27.87 | 28.02 | ↑$0.15 (0.54%) | 27.63 | 28.11 | 437.96K |
| 2024-10-22 | 27.74 | 28.04 | ↑$0.30 (1.08%) | 27.42 | 28.20 | 350.42K |
| 2024-10-21 | 28.36 | 27.90 | ↓$0.46 (-1.62%) | 27.62 | 28.43 | 434.79K |
| 2024-10-18 | 28.63 | 28.30 | ↓$0.33 (-1.15%) | 27.98 | 28.63 | 447.21K |
| 2024-10-17 | 28.17 | 28.40 | ↑$0.23 (0.82%) | 27.58 | 28.43 | 356.95K |
| 2024-10-16 | 27.37 | 28.18 | ↑$0.81 (2.96%) | 27.13 | 28.37 | 522.47K |
| 2024-10-15 | 26.43 | 27.15 | ↑$0.72 (2.72%) | 26.37 | 27.76 | 675.70K |
| 2024-10-14 | 26.30 | 26.58 | ↑$0.28 (1.06%) | 26.05 | 26.65 | 310.32K |
Create an account or log in to view more rows.
$HI Growth/Value
$HI news?
$HI added
$HI I would not be a bear now
$HI LOL
$HI nice day!
$HI this is going to skyrocket tmr!!!
$HI buy the dip were blasting off
$HI ADDING MORE…
$HI ready to explode