14-day Premium Trial Subscription Try For FreeTry Free
$41.89
+0.460 (+1.11%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $40.38 $50.06 Thursday, 2nd May 2024 HI stock ended at $41.89. This is 1.11% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.43% from a day low at $41.12 to a day high of $42.12.
90 days $40.38 $50.58
52 weeks $37.20 $53.76

Historical Hillenbrand Inc prices

Date Open High Low Close Volume
May 02, 2024 $41.78 $42.12 $41.12 $41.89 581 124
May 01, 2024 $43.92 $44.01 $40.38 $41.43 1 167 241
Apr 30, 2024 $49.21 $49.29 $47.62 $47.72 285 841
Apr 29, 2024 $49.58 $49.95 $49.31 $49.48 167 009
Apr 26, 2024 $48.56 $49.50 $48.56 $49.41 112 325
Apr 25, 2024 $48.50 $48.75 $47.81 $48.45 170 325
Apr 24, 2024 $48.95 $49.26 $48.43 $48.95 200 606
Apr 23, 2024 $48.14 $49.29 $48.14 $49.18 171 704
Apr 22, 2024 $48.25 $48.58 $47.82 $48.08 159 214
Apr 19, 2024 $47.10 $48.34 $46.70 $48.02 180 100
Apr 18, 2024 $47.01 $47.65 $46.54 $47.30 279 228
Apr 17, 2024 $47.37 $47.37 $46.70 $46.74 205 018
Apr 16, 2024 $46.89 $47.34 $46.39 $47.00 231 962
Apr 15, 2024 $47.36 $47.39 $46.77 $47.31 183 296
Apr 12, 2024 $47.33 $47.94 $46.59 $46.84 105 152
Apr 11, 2024 $47.42 $48.13 $46.88 $47.72 155 625
Apr 10, 2024 $48.49 $48.49 $46.74 $47.32 280 573
Apr 09, 2024 $49.31 $50.06 $48.89 $49.74 125 669
Apr 08, 2024 $48.69 $49.29 $48.69 $48.98 157 275
Apr 05, 2024 $48.21 $48.49 $47.84 $48.30 233 758
Apr 04, 2024 $48.77 $48.83 $48.07 $48.22 177 161
Apr 03, 2024 $48.17 $48.87 $48.17 $48.29 108 301
Apr 02, 2024 $48.88 $49.03 $48.15 $48.46 445 377
Apr 01, 2024 $50.45 $50.58 $48.96 $49.45 259 243
Mar 28, 2024 $49.82 $50.44 $49.68 $50.29 415 763
Click to get the best stock tips daily for free!

About Hillenbrand Inc

Hillenbrand Hillenbrand, Inc. operates as a diversified industrial company in the United States and internationally. It operates through three segments: Advanced Process Solutions, Molding Technology Solutions, and Batesville. The Advanced Process Solutions segment designs, engineers, manufactures, markets, and services process and material handling equipment and systems comprising compounding, extrusion, and material handling equipment, as well as equipment... HI Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT