Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hillenbrand Inc (NY: HI )

27.55 -0.31 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 27.88 28.00 27.53 27.55 228,470 -0.31(-1.11%)
Oct 30, 2024 27.71 28.50 27.71 27.86 271,137 -0.04(-0.14%)
Oct 29, 2024 27.84 27.91 27.36 27.90 281,219 -0.30(-1.06%)
Oct 28, 2024 27.79 28.33 27.79 28.20 378,259 +0.73(+2.66%)
Oct 25, 2024 27.90 27.98 27.35 27.47 253,186 -0.17(-0.62%)
Oct 24, 2024 28.00 28.00 27.28 27.64 369,535 -0.38(-1.36%)
Oct 23, 2024 27.87 28.11 27.63 28.02 437,956 -0.02(-0.07%)
Oct 22, 2024 27.74 28.20 27.42 28.04 350,422 +0.14(+0.50%)
Oct 21, 2024 28.36 28.43 27.62 27.90 434,785 -0.40(-1.41%)
Oct 18, 2024 28.63 28.63 27.98 28.30 447,211 -0.10(-0.35%)
Oct 17, 2024 28.17 28.43 27.58 28.40 356,947 +0.22(+0.78%)
Oct 16, 2024 27.37 28.37 27.13 28.18 522,467 +1.03(+3.79%)
Oct 15, 2024 26.43 27.76 26.37 27.15 675,700 +0.57(+2.14%)
Oct 14, 2024 26.30 26.65 26.05 26.58 310,321 +0.15(+0.57%)
Oct 11, 2024 25.50 26.58 25.50 26.43 342,072 +0.77(+3.00%)
Oct 10, 2024 25.86 26.07 25.41 25.66 674,488 -0.74(-2.80%)
Oct 09, 2024 25.27 26.52 25.11 26.40 720,179 +1.02(+4.02%)
Oct 08, 2024 27.12 27.39 25.11 25.38 685,570 -1.72(-6.35%)
Oct 07, 2024 27.14 27.43 26.90 27.10 490,504 -0.18(-0.66%)
Oct 04, 2024 27.14 27.47 26.83 27.28 737,465 +0.76(+2.87%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.