Hillenbrand Inc (HI) Historical Stock Data
40.97 ↑0.41 (1.01%)
As of June 30, 2022, 12:31pm EST.
Historical Data
In the past 30 trading days, HI is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2022-06-29 | 41.07 | 40.56 | ↓$0.51 (-1.24%) | 40.08 | 41.07 | 395.56K |
| 2022-06-28 | 42.63 | 41.11 | ↓$1.52 (-3.57%) | 41.10 | 42.82 | 475.49K |
| 2022-06-27 | 42.75 | 42.33 | ↓$0.42 (-0.98%) | 42.18 | 42.82 | 461.46K |
| 2022-06-24 | 40.50 | 42.16 | ↑$1.66 (4.10%) | 40.50 | 42.18 | 743.76K |
| 2022-06-23 | 39.73 | 40.16 | ↑$0.43 (1.08%) | 39.55 | 40.27 | 396.85K |
| 2022-06-22 | 39.00 | 39.86 | ↑$0.86 (2.21%) | 39.00 | 40.15 | 368.34K |
| 2022-06-21 | 39.26 | 39.63 | ↑$0.37 (0.94%) | 38.97 | 40.13 | 459.85K |
| 2022-06-17 | 38.83 | 38.74 | ↓$0.09 (-0.23%) | 38.30 | 39.46 | 1.11M |
| 2022-06-16 | 40.36 | 38.76 | ↓$1.60 (-3.96%) | 38.47 | 40.36 | 503.47K |
| 2022-06-15 | 40.72 | 40.93 | ↑$0.21 (0.52%) | 40.59 | 41.58 | 417.41K |
| 2022-06-14 | 40.68 | 40.76 | ↑$0.08 (0.20%) | 40.49 | 41.32 | 408.24K |
| 2022-06-13 | 41.25 | 40.83 | ↓$0.42 (-1.02%) | 40.30 | 41.45 | 373.76K |
| 2022-06-10 | 42.90 | 42.11 | ↓$0.79 (-1.84%) | 41.81 | 43.03 | 216.67K |
| 2022-06-09 | 43.62 | 43.36 | ↓$0.26 (-0.60%) | 43.09 | 44.05 | 263.15K |
| 2022-06-08 | 43.72 | 42.99 | ↓$0.73 (-1.67%) | 42.96 | 43.72 | 180.06K |
| 2022-06-07 | 43.86 | 43.86 | ↑$0.00 (0.00%) | 43.26 | 43.95 | 213.87K |
| 2022-06-06 | 43.50 | 44.28 | ↑$0.78 (1.79%) | 43.16 | 44.33 | 342.68K |
| 2022-06-03 | 43.20 | 43.31 | ↑$0.11 (0.25%) | 42.80 | 43.45 | 372.49K |
| 2022-06-02 | 42.61 | 43.31 | ↑$0.70 (1.64%) | 42.49 | 43.37 | 244.95K |
| 2022-06-01 | 42.00 | 42.17 | ↑$0.17 (0.40%) | 41.14 | 42.59 | 224.60K |
| 2022-05-31 | 41.34 | 41.84 | ↑$0.50 (1.21%) | 40.83 | 42.03 | 396.66K |
| 2022-05-27 | 41.20 | 41.68 | ↑$0.48 (1.17%) | 41.16 | 41.70 | 237.05K |
| 2022-05-26 | 40.36 | 40.85 | ↑$0.49 (1.21%) | 40.04 | 41.10 | 218.13K |
| 2022-05-25 | 39.41 | 39.88 | ↑$0.47 (1.19%) | 39.31 | 40.38 | 216.25K |
| 2022-05-24 | 40.57 | 39.72 | ↓$0.85 (-2.10%) | 39.26 | 40.88 | 289.65K |
| 2022-05-23 | 40.67 | 40.77 | ↑$0.10 (0.25%) | 39.91 | 41.04 | 490.82K |
| 2022-05-20 | 41.03 | 40.13 | ↓$0.90 (-2.19%) | 39.15 | 41.30 | 390.56K |
| 2022-05-19 | 41.30 | 40.86 | ↓$0.44 (-1.07%) | 40.60 | 41.62 | 464.80K |
| 2022-05-18 | 42.38 | 41.56 | ↓$0.82 (-1.93%) | 41.37 | 42.91 | 434.47K |
| 2022-05-17 | 42.01 | 43.01 | ↑$1.00 (2.38%) | 42.01 | 43.09 | 475.45K |
Create an account or log in to view more rows.
$HI you wanna be a successful trader close your trades green
$HI I’ll be buying more if this dips!
$HI why is there no volume? Is that suspicious?
$HI LFGGGGGG
$HI Yolo
$HI prepare your cash to buy dip