Hillenbrand Inc (HI) Historical Stock Data
45.31 ↑0.30 (0.67%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HI is down -0.13% a day on average. There have been 16 days where Hillenbrand Inc closed green and 14 days where HI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 44.69 | 45.31 | ↑$0.62 (1.39%) | 44.42 | 45.78 | 272.73K |
| 2024-05-07 | 44.27 | 45.01 | ↑$0.74 (1.67%) | 44.06 | 45.33 | 467.07K |
| 2024-05-06 | 42.74 | 43.48 | ↑$0.74 (1.73%) | 42.52 | 43.48 | 431.95K |
| 2024-05-03 | 42.75 | 42.44 | ↓$0.31 (-0.73%) | 41.88 | 42.91 | 474.36K |
| 2024-05-02 | 41.78 | 41.89 | ↑$0.11 (0.26%) | 41.12 | 42.12 | 581.93K |
| 2024-05-01 | 43.92 | 41.43 | ↓$2.49 (-5.67%) | 40.38 | 44.01 | 1.17M |
| 2024-04-30 | 49.21 | 47.72 | ↓$1.49 (-3.03%) | 47.62 | 49.29 | 315.74K |
| 2024-04-29 | 49.58 | 49.48 | ↓$0.10 (-0.20%) | 49.31 | 49.95 | 176.66K |
| 2024-04-26 | 48.56 | 49.41 | ↑$0.85 (1.75%) | 48.56 | 49.51 | 159.69K |
| 2024-04-25 | 48.50 | 48.45 | ↓$0.05 (-0.10%) | 47.81 | 48.75 | 190.37K |
| 2024-04-24 | 48.95 | 48.95 | ↑$0.00 (0.00%) | 48.43 | 49.26 | 207.80K |
| 2024-04-23 | 48.14 | 49.18 | ↑$1.04 (2.16%) | 48.14 | 49.29 | 171.70K |
| 2024-04-22 | 48.25 | 48.08 | ↓$0.17 (-0.35%) | 47.82 | 48.58 | 174.30K |
| 2024-04-19 | 47.10 | 48.02 | ↑$0.92 (1.95%) | 46.70 | 48.34 | 282.01K |
| 2024-04-18 | 47.01 | 47.30 | ↑$0.29 (0.62%) | 46.54 | 47.65 | 311.34K |
| 2024-04-17 | 47.37 | 46.74 | ↓$0.63 (-1.33%) | 46.70 | 47.37 | 217.44K |
| 2024-04-16 | 46.89 | 47.00 | ↑$0.11 (0.23%) | 46.39 | 47.34 | 268.62K |
| 2024-04-15 | 47.36 | 47.31 | ↓$0.05 (-0.11%) | 46.72 | 47.39 | 244.67K |
| 2024-04-12 | 47.33 | 46.84 | ↓$0.49 (-1.04%) | 46.59 | 47.94 | 160.49K |
| 2024-04-11 | 47.42 | 47.72 | ↑$0.30 (0.63%) | 46.88 | 48.13 | 179.94K |
| 2024-04-10 | 48.49 | 47.32 | ↓$1.17 (-2.41%) | 46.74 | 48.49 | 290.17K |
| 2024-04-09 | 49.31 | 49.74 | ↑$0.43 (0.87%) | 48.80 | 50.06 | 162.76K |
| 2024-04-08 | 48.69 | 48.98 | ↑$0.29 (0.60%) | 48.69 | 49.29 | 190.07K |
| 2024-04-05 | 48.21 | 48.30 | ↑$0.09 (0.19%) | 47.84 | 48.49 | 256.24K |
| 2024-04-04 | 48.77 | 48.22 | ↓$0.55 (-1.13%) | 48.07 | 48.85 | 399.14K |
| 2024-04-03 | 48.17 | 48.29 | ↑$0.12 (0.25%) | 48.14 | 48.87 | 222.81K |
| 2024-04-02 | 48.88 | 48.46 | ↓$0.42 (-0.86%) | 48.15 | 49.03 | 445.38K |
| 2024-04-01 | 50.45 | 49.45 | ↓$1.00 (-1.98%) | 48.96 | 50.58 | 266.29K |
| 2024-03-28 | 49.82 | 50.29 | ↑$0.47 (0.94%) | 49.68 | 50.44 | 415.76K |
| 2024-03-27 | 49.99 | 49.86 | ↓$0.13 (-0.26%) | 49.67 | 50.17 | 252.64K |
Create an account or log in to view more rows.
$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
$HI yes
keep going down
let's go
stop stalling
$HI oversold! Buy the dip
$HI When they tell me diversifying is for idiots