Hillenbrand Inc (HI)

HI
🏛️ États-Unis →
26.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 42.10 43.31 42.10 42.67 0.5M
2022-12-29 40.70 42.57 40.35 42.40 0.3M
2022-12-28 41.43 41.61 40.61 40.70 0.2M
2022-12-27 41.17 41.63 40.75 41.38 0.2M
2022-12-23 41.03 41.56 40.81 41.18 0.2M
2022-12-22 41.65 41.69 40.64 41.28 0.2M
2022-12-21 41.98 42.73 41.87 42.30 0.4M
2022-12-20 42.38 42.86 41.70 41.71 0.4M
2022-12-19 44.42 44.90 42.57 42.60 0.5M
2022-12-16 47.18 47.48 43.91 44.02 1.9M
2022-12-15 50.00 50.17 47.76 47.85 0.7M
2022-12-14 50.10 50.56 48.73 48.73 0.5M
2022-12-13 51.71 51.72 49.85 50.16 0.5M
2022-12-12 49.77 50.15 49.30 49.76 0.3M
2022-12-09 51.02 51.05 49.74 49.80 0.3M
2022-12-08 51.80 51.80 50.82 51.27 0.3M
2022-12-07 51.60 52.11 51.10 51.33 0.4M
2022-12-06 51.48 51.58 50.72 51.58 0.4M
2022-12-05 52.26 52.26 50.01 51.49 0.6M
2022-12-02 50.46 53.54 50.26 53.07 0.6M
2022-12-01 50.01 50.53 49.87 50.46 0.3M
2022-11-30 48.66 50.00 48.16 50.00 0.4M
2022-11-29 48.37 48.90 48.34 48.69 0.2M
2022-11-28 48.51 48.93 48.05 48.42 0.3M
2022-11-25 49.27 49.50 48.71 48.76 0.1M
2022-11-23 48.88 49.48 48.84 49.35 0.2M
2022-11-22 48.48 48.95 48.22 48.88 0.2M
2022-11-21 48.44 48.70 47.64 48.13 0.3M
2022-11-18 49.44 49.44 48.16 48.77 0.5M
2022-11-17 43.66 48.09 43.66 48.05 0.7M
2022-11-16 45.33 45.43 44.39 44.49 0.4M
2022-11-15 46.08 46.47 45.26 45.35 0.5M
2022-11-14 45.41 46.22 45.38 45.67 0.4M
2022-11-11 46.18 46.57 45.65 45.89 0.3M
2022-11-10 45.45 46.28 44.17 45.94 0.3M
2022-11-09 44.21 44.62 43.60 43.62 0.2M
2022-11-08 44.71 45.23 44.15 44.71 0.2M
2022-11-07 43.90 44.67 43.51 44.58 0.2M
2022-11-04 43.84 44.05 43.00 43.60 0.3M
2022-11-03 42.73 43.38 42.46 43.08 0.3M
2022-11-02 44.73 45.35 43.37 43.46 0.3M
2022-11-01 44.61 45.29 44.37 44.98 0.3M
2022-10-31 43.63 44.47 43.60 44.18 0.3M
2022-10-28 43.30 44.23 43.14 44.04 0.2M
2022-10-27 43.36 43.76 42.99 43.11 0.4M
2022-10-26 42.52 43.63 42.10 43.00 0.4M
2022-10-25 40.54 42.31 40.54 42.16 0.3M
2022-10-24 40.30 40.96 40.07 40.81 0.2M
2022-10-21 38.76 40.40 38.57 40.14 0.2M
2022-10-20 39.44 39.66 38.28 38.51 0.2M
2022-10-19 39.90 40.30 38.65 39.44 0.2M
2022-10-18 40.17 40.77 39.65 40.28 0.2M
2022-10-17 38.58 39.27 38.50 39.19 0.3M
2022-10-14 38.74 39.10 37.63 37.73 0.2M
2022-10-13 36.85 38.85 36.25 38.43 0.4M
2022-10-12 38.07 38.20 37.55 37.59 0.3M
2022-10-11 38.20 38.63 37.84 38.14 0.3M
2022-10-10 38.51 38.90 38.30 38.54 0.3M
2022-10-07 38.45 38.45 37.65 38.15 0.3M
2022-10-06 39.28 39.69 38.73 38.93 0.2M
2022-10-05 38.69 39.57 38.50 39.47 0.3M
2022-10-04 38.33 39.53 38.33 39.49 0.3M
2022-10-03 37.24 37.88 36.79 37.52 0.3M
2022-09-30 37.01 37.71 36.66 36.72 0.3M
2022-09-29 36.92 36.99 36.31 36.90 0.3M
2022-09-28 36.83 37.80 36.79 37.42 0.3M
2022-09-27 37.08 37.66 36.16 36.65 0.4M
2022-09-26 37.66 38.46 36.66 36.70 0.5M
2022-09-23 38.21 38.21 37.07 37.74 0.3M
2022-09-22 39.84 39.84 38.60 38.62 0.3M
2022-09-21 41.00 41.43 40.03 40.04 0.4M
2022-09-20 40.32 40.92 40.25 40.60 0.5M
2022-09-19 39.78 40.69 39.69 40.69 0.6M
2022-09-16 38.98 40.30 38.42 40.08 2.9M
2022-09-15 39.29 40.12 39.29 39.77 0.5M
2022-09-14 39.69 40.08 39.20 39.67 0.5M
2022-09-13 40.73 41.12 39.55 39.82 0.4M
2022-09-12 41.09 42.01 41.09 41.86 0.4M
2022-09-09 38.68 40.97 38.34 40.85 0.8M
2022-09-08 37.80 38.08 36.51 37.92 0.6M
2022-09-07 37.90 38.48 37.48 38.21 0.7M
2022-09-06 40.61 40.65 36.21 37.74 1.5M
2022-09-02 41.65 41.67 40.36 40.59 0.3M
2022-09-01 41.38 41.38 40.63 41.10 0.3M
2022-08-31 42.09 42.14 41.51 41.67 0.2M
2022-08-30 43.04 43.04 41.90 42.14 0.2M
2022-08-29 43.26 43.26 42.71 42.94 0.2M
2022-08-26 45.48 45.48 43.38 43.65 0.3M
2022-08-25 44.59 45.88 44.59 45.55 0.2M
2022-08-24 44.99 45.04 44.45 44.62 0.1M
2022-08-23 44.79 45.34 44.79 44.86 0.2M
2022-08-22 45.62 45.67 44.87 45.02 0.2M
2022-08-19 46.84 46.86 46.19 46.35 0.2M
2022-08-18 46.92 47.45 46.86 47.17 0.2M
2022-08-17 47.14 47.31 46.55 46.85 0.2M
2022-08-16 47.90 48.03 47.62 47.82 0.3M
2022-08-15 47.16 48.09 46.82 48.05 0.2M
2022-08-12 46.61 47.66 46.38 47.62 0.2M
2022-08-11 46.50 47.16 46.46 46.57 0.2M
2022-08-10 44.74 46.58 44.54 46.27 0.4M
2022-08-09 44.86 44.90 43.67 43.79 0.3M
2022-08-08 45.53 45.93 44.97 45.20 0.3M
2022-08-05 45.50 45.52 44.81 45.45 0.2M
2022-08-04 45.72 46.79 44.63 45.96 0.3M
2022-08-03 46.10 46.40 45.67 46.07 0.2M
2022-08-02 46.23 46.63 45.58 45.99 0.2M
2022-08-01 45.84 47.17 45.47 46.58 0.3M
2022-07-29 44.95 46.32 44.95 46.20 0.3M
2022-07-28 44.59 45.22 44.53 45.11 0.2M
2022-07-27 43.36 44.77 43.24 44.43 0.2M
2022-07-26 42.88 43.44 42.83 43.37 0.2M
2022-07-25 42.84 43.04 42.51 42.96 0.2M
2022-07-22 42.88 43.05 42.11 42.68 0.3M
2022-07-21 42.15 42.75 41.94 42.74 0.2M
2022-07-20 41.22 42.18 40.96 42.16 0.4M
2022-07-19 39.18 41.01 39.00 40.75 0.3M
2022-07-18 39.42 39.55 38.55 38.76 0.2M
2022-07-15 39.16 39.41 38.33 38.91 0.3M
2022-07-14 38.13 38.49 37.84 38.49 0.2M
2022-07-13 38.91 39.07 38.44 38.75 0.2M
2022-07-12 39.21 40.39 39.20 39.39 0.2M
2022-07-11 39.89 40.22 39.21 39.41 0.2M
2022-07-08 40.54 40.54 39.86 40.32 0.3M
2022-07-07 39.94 40.74 39.92 40.48 0.3M
2022-07-06 40.68 41.01 39.40 39.53 0.3M
2022-07-05 40.69 40.99 39.79 40.99 0.5M
2022-07-01 40.86 41.85 40.62 41.36 0.4M
2022-06-30 40.04 41.41 39.79 40.96 0.4M
2022-06-29 41.07 41.07 40.08 40.56 0.4M
2022-06-28 42.63 42.85 41.10 41.11 0.5M
2022-06-27 42.75 42.82 42.18 42.33 0.5M
2022-06-24 40.50 42.18 40.50 42.16 0.7M
2022-06-23 39.73 40.27 39.55 40.16 0.4M
2022-06-22 39.00 40.15 39.00 39.86 0.4M
2022-06-21 39.26 40.15 38.96 39.63 0.5M
2022-06-17 38.83 39.46 38.30 38.74 1.1M
2022-06-16 40.36 40.36 38.47 38.76 0.5M
2022-06-15 40.72 41.58 40.59 40.93 0.4M
2022-06-14 40.68 41.36 40.49 40.76 0.4M
2022-06-13 41.25 41.45 40.30 40.83 0.4M
2022-06-10 42.90 43.03 41.81 42.11 0.2M
2022-06-09 43.62 44.05 43.13 43.36 0.3M
2022-06-08 43.72 43.72 42.96 42.99 0.2M
2022-06-07 43.86 43.96 43.22 43.86 0.2M
2022-06-06 43.50 44.33 43.16 44.28 0.3M
2022-06-03 43.20 43.45 42.80 43.31 0.4M
2022-06-02 42.61 43.37 42.49 43.31 0.2M
2022-06-01 42.00 42.59 41.14 42.17 0.3M
2022-05-31 41.34 42.03 40.83 41.84 0.4M
2022-05-27 41.20 41.70 41.10 41.68 0.2M
2022-05-26 40.36 41.10 40.04 40.85 0.2M
2022-05-25 39.41 40.38 39.31 39.88 0.2M
2022-05-24 40.57 40.88 39.26 39.72 0.3M
2022-05-23 40.67 41.04 39.91 40.77 0.5M
2022-05-20 41.03 41.14 39.15 40.13 0.4M
2022-05-19 41.30 41.70 40.60 40.86 0.5M
2022-05-18 42.38 42.91 41.37 41.56 0.5M
2022-05-17 42.01 43.09 42.01 43.01 0.5M
2022-05-16 41.35 41.89 40.83 41.42 0.4M
2022-05-13 41.79 42.23 41.08 41.56 0.5M
2022-05-12 40.81 41.35 40.40 41.30 0.5M
2022-05-11 40.87 42.21 40.52 40.67 0.6M
2022-05-10 41.93 42.62 40.36 41.05 0.7M
2022-05-09 42.34 43.77 42.34 42.78 0.4M
2022-05-06 42.91 43.30 42.38 42.87 0.4M
2022-05-05 43.04 43.68 42.58 42.95 0.4M
2022-05-04 42.57 43.98 42.48 43.86 0.5M
2022-05-03 41.48 43.05 41.32 42.66 0.4M
2022-05-02 40.81 41.63 40.44 41.57 0.4M
2022-04-29 41.69 42.00 40.56 40.82 0.3M
2022-04-28 41.15 41.94 40.39 41.77 0.3M
2022-04-27 40.28 40.89 40.05 40.74 0.5M
2022-04-26 41.43 41.77 40.03 40.26 0.6M
2022-04-25 41.71 42.17 40.97 42.03 0.7M
2022-04-22 42.40 42.71 41.57 41.92 0.3M
2022-04-21 43.38 43.38 42.47 42.79 0.3M
2022-04-20 42.85 43.26 42.77 42.79 0.3M
2022-04-19 41.53 42.59 41.53 42.34 0.3M
2022-04-18 41.55 41.89 40.90 41.31 0.4M
2022-04-14 42.29 42.70 41.47 41.62 0.2M
2022-04-13 41.45 42.44 41.29 42.18 0.3M
2022-04-12 41.66 42.68 41.24 41.40 0.4M
2022-04-11 41.69 42.23 41.25 41.31 0.3M
2022-04-08 42.26 42.82 41.58 41.69 0.4M
2022-04-07 42.79 42.80 41.70 42.11 0.5M
2022-04-06 43.51 43.73 42.88 42.98 0.4M
2022-04-05 45.00 45.67 43.63 43.83 0.5M
2022-04-04 44.39 45.49 44.03 45.33 0.6M
2022-04-01 44.33 44.93 44.14 44.57 0.5M
2022-03-31 44.94 45.41 44.09 44.17 0.4M
2022-03-30 45.64 46.50 45.15 45.17 0.3M
2022-03-29 44.21 45.90 44.21 45.53 0.7M
2022-03-28 44.88 44.88 43.50 43.78 0.4M
2022-03-25 45.74 46.17 44.75 45.05 0.5M
2022-03-24 45.32 45.66 45.06 45.45 0.3M
2022-03-23 46.10 46.53 45.23 45.23 0.3M
2022-03-22 47.41 47.78 46.14 46.30 0.5M
2022-03-21 46.41 47.39 46.32 46.99 0.6M
2022-03-18 45.76 46.36 45.28 46.36 0.8M
2022-03-17 44.90 45.93 44.54 45.79 0.2M
2022-03-16 44.27 45.99 44.27 45.29 0.4M
2022-03-15 44.91 45.15 43.87 44.11 0.4M
2022-03-14 45.02 45.30 44.17 44.49 0.3M
2022-03-11 45.96 45.96 44.53 44.64 0.4M
2022-03-10 45.98 46.21 45.32 45.60 0.3M
2022-03-09 46.68 47.24 46.48 46.89 0.2M
2022-03-08 46.28 46.54 45.25 45.74 0.4M
2022-03-07 47.12 47.35 46.02 46.12 0.3M
2022-03-04 47.03 47.47 46.75 47.12 0.2M
2022-03-03 47.89 48.05 47.16 47.86 0.2M
2022-03-02 47.01 48.22 47.01 47.74 0.2M
2022-03-01 47.80 48.10 46.27 46.61 0.3M
2022-02-28 46.85 47.93 46.65 47.71 0.4M
2022-02-25 45.75 47.30 45.54 47.17 0.3M
2022-02-24 44.25 45.50 43.86 45.28 0.3M
2022-02-23 45.76 46.02 45.00 45.10 0.3M
2022-02-22 47.53 47.66 45.12 45.53 0.6M
2022-02-18 47.53 48.27 47.32 47.93 0.2M
2022-02-17 47.97 48.30 47.65 47.93 0.2M
2022-02-16 48.08 48.59 47.72 48.43 0.3M
2022-02-15 48.02 48.97 47.91 48.13 0.2M
2022-02-14 47.56 47.99 47.05 47.58 0.3M
2022-02-11 47.72 48.08 46.44 47.29 0.3M
2022-02-10 47.72 48.61 47.01 47.30 0.3M
2022-02-09 48.44 49.06 48.33 48.55 0.3M
2022-02-08 46.92 48.29 46.92 48.23 0.3M
2022-02-07 46.16 47.14 45.81 46.71 0.3M
2022-02-04 46.72 46.72 45.72 45.97 0.5M
2022-02-03 46.61 47.49 46.27 46.88 0.5M
2022-02-02 46.43 46.96 45.80 46.85 0.4M
2022-02-01 46.29 46.76 45.57 46.53 0.2M
2022-01-31 45.38 46.49 45.31 46.48 0.3M
2022-01-28 45.33 45.80 44.15 45.78 0.3M
2022-01-27 45.51 46.46 44.95 45.38 0.3M
2022-01-26 46.52 47.06 45.09 45.56 0.3M
2022-01-25 46.96 46.96 45.05 45.80 0.4M
2022-01-24 46.07 47.90 45.78 47.65 0.4M
2022-01-21 46.32 47.61 46.05 46.65 0.3M
2022-01-20 47.69 48.28 46.33 46.44 0.3M
2022-01-19 49.20 49.20 47.67 47.70 0.3M
2022-01-18 50.21 50.31 48.89 49.27 0.3M
2022-01-14 50.57 50.68 49.95 50.62 0.2M
2022-01-13 50.92 51.58 50.70 51.18 0.2M
2022-01-12 51.76 51.87 50.59 50.83 0.2M
2022-01-11 51.58 51.64 50.63 51.46 0.2M
2022-01-10 51.97 52.11 51.17 51.62 0.2M
2022-01-07 53.13 53.49 51.81 51.95 0.2M
2022-01-06 53.02 53.72 52.43 53.19 0.3M
2022-01-05 52.40 53.62 52.13 52.59 0.4M
2022-01-04 51.71 52.69 51.55 52.48 0.5M
2022-01-03 52.23 52.44 50.84 51.19 0.6M