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
2023-12-29 48.46 48.74 47.58 47.85 0.3M
2023-12-28 49.10 49.40 48.40 48.66 0.2M
2023-12-27 48.72 49.28 48.56 49.25 0.3M
2023-12-26 47.53 48.76 47.38 48.53 0.4M
2023-12-22 46.64 47.64 46.47 47.45 0.3M
2023-12-21 46.30 46.45 45.22 46.29 0.8M
2023-12-20 46.30 47.63 45.65 45.90 0.5M
2023-12-19 45.38 46.16 44.84 46.15 0.5M
2023-12-18 44.41 44.61 43.44 44.57 0.6M
2023-12-15 44.28 44.96 43.73 44.42 3.0M
2023-12-14 42.55 43.75 42.54 43.73 0.9M
2023-12-13 40.50 41.94 40.13 41.83 0.4M
2023-12-12 40.60 40.98 40.09 40.54 0.4M
2023-12-11 40.75 41.13 40.58 40.82 0.3M
2023-12-08 40.93 41.00 40.22 40.82 0.3M
2023-12-07 39.54 40.03 39.34 40.01 0.4M
2023-12-06 39.60 40.50 39.56 39.60 0.3M
2023-12-05 40.79 40.86 39.13 39.26 0.4M
2023-12-04 39.75 40.26 39.52 40.18 0.3M
2023-12-01 38.60 39.95 38.38 39.93 0.4M
2023-11-30 38.50 38.90 37.86 38.74 0.5M
2023-11-29 38.62 39.01 38.30 38.40 0.3M
2023-11-28 38.57 39.15 38.08 38.13 0.3M
2023-11-27 38.46 38.97 38.18 38.54 0.2M
2023-11-24 38.46 38.90 38.16 38.64 0.1M
2023-11-22 38.55 39.13 38.22 38.50 0.2M
2023-11-21 39.57 39.84 38.45 38.47 0.2M
2023-11-20 40.61 40.64 39.81 39.88 0.4M
2023-11-17 40.71 40.82 39.79 40.62 0.5M
2023-11-16 41.81 41.89 39.28 40.28 0.4M
2023-11-15 41.78 42.64 41.66 41.82 0.3M
2023-11-14 40.32 41.81 40.32 41.78 0.3M
2023-11-13 38.78 39.26 38.45 39.04 0.2M
2023-11-10 38.95 39.35 38.59 39.09 0.3M
2023-11-09 39.19 39.19 38.38 38.60 0.3M
2023-11-08 39.14 39.32 38.53 38.83 0.2M
2023-11-07 39.66 39.66 38.97 39.16 0.3M
2023-11-06 40.28 40.38 39.60 39.70 0.3M
2023-11-03 40.29 40.74 39.84 40.47 0.2M
2023-11-02 39.39 39.57 38.83 39.37 0.2M
2023-11-01 37.86 38.46 37.69 38.26 0.2M
2023-10-31 37.84 38.19 37.53 38.03 0.1M
2023-10-30 37.95 38.24 37.19 37.84 0.2M
2023-10-27 38.38 38.44 37.34 37.50 0.3M
2023-10-26 38.52 38.77 38.00 38.33 0.3M
2023-10-25 38.00 38.30 37.62 38.28 0.3M
2023-10-24 38.58 38.58 37.94 38.46 0.2M
2023-10-23 38.06 38.46 37.81 38.11 0.4M
2023-10-20 38.63 38.93 38.10 38.17 0.3M
2023-10-19 38.76 39.21 38.23 38.42 0.4M
2023-10-18 40.11 40.11 38.80 38.95 0.3M
2023-10-17 40.13 41.09 40.13 40.65 0.2M
2023-10-16 40.31 40.94 40.22 40.35 0.2M
2023-10-13 41.35 41.35 39.52 39.77 0.2M
2023-10-12 41.27 41.56 40.78 41.30 0.2M
2023-10-11 41.49 41.76 40.87 41.34 0.2M
2023-10-10 41.83 42.21 41.40 41.55 0.3M
2023-10-09 41.26 41.87 41.10 41.55 0.3M
2023-10-06 41.60 42.67 41.53 41.62 0.3M
2023-10-05 42.05 42.28 41.59 41.86 0.2M
2023-10-04 41.89 42.32 41.39 42.12 0.1M
2023-10-03 42.79 43.25 41.72 41.90 0.2M
2023-10-02 42.13 43.27 41.98 43.20 0.4M
2023-09-29 43.17 43.17 42.04 42.31 0.2M
2023-09-28 43.19 43.19 42.24 42.73 0.4M
2023-09-27 42.57 43.74 42.57 43.14 0.2M
2023-09-26 42.00 42.43 41.63 42.20 0.2M
2023-09-25 42.08 42.59 42.01 42.25 0.3M
2023-09-22 42.82 43.16 42.28 42.34 0.1M
2023-09-21 43.08 43.31 42.79 42.85 0.1M
2023-09-20 44.62 44.92 43.63 43.77 0.2M
2023-09-19 43.72 44.50 43.72 44.31 0.3M
2023-09-18 44.21 44.71 43.86 43.95 0.3M
2023-09-15 44.34 44.40 43.44 44.08 0.9M
2023-09-14 43.52 44.70 43.52 44.41 0.3M
2023-09-13 42.71 43.33 42.37 43.29 0.3M
2023-09-12 42.92 43.29 42.62 42.78 0.2M
2023-09-11 44.22 44.22 42.87 42.91 0.3M
2023-09-08 44.39 44.62 43.71 43.80 0.2M
2023-09-07 45.44 45.63 44.29 44.46 0.3M
2023-09-06 45.78 46.36 45.43 45.80 0.2M
2023-09-05 47.93 47.94 44.96 45.51 0.4M
2023-09-01 48.72 49.30 48.51 48.52 0.2M
2023-08-31 48.48 49.08 48.39 48.44 0.3M
2023-08-30 47.92 48.67 47.86 48.40 0.2M
2023-08-29 47.23 48.09 47.21 47.95 0.2M
2023-08-28 46.90 47.68 46.90 47.37 0.2M
2023-08-25 46.60 47.04 46.20 46.70 0.1M
2023-08-24 46.19 46.85 46.08 46.21 0.3M
2023-08-23 45.56 46.60 45.16 46.49 0.2M
2023-08-22 45.22 45.51 44.98 45.31 0.2M
2023-08-21 44.58 44.98 44.28 44.76 0.2M
2023-08-18 44.52 45.31 44.48 44.56 0.2M
2023-08-17 45.67 45.84 44.65 44.73 0.2M
2023-08-16 46.01 46.39 45.40 45.47 0.1M
2023-08-15 46.45 46.53 45.93 45.95 0.1M
2023-08-14 46.83 46.91 46.36 46.72 0.2M
2023-08-11 47.72 47.81 47.12 47.27 0.2M
2023-08-10 48.19 48.49 47.24 47.83 0.2M
2023-08-09 47.42 48.09 46.66 47.86 0.2M
2023-08-08 47.25 47.41 46.58 47.38 0.2M
2023-08-07 48.10 48.43 47.60 47.87 0.2M
2023-08-04 48.36 48.84 47.31 48.09 0.2M
2023-08-03 50.50 51.34 47.09 48.20 0.3M
2023-08-02 51.04 51.46 50.62 50.92 0.2M
2023-08-01 51.68 52.01 51.25 51.42 0.3M
2023-07-31 51.64 52.13 51.22 51.94 0.3M
2023-07-28 52.06 52.23 51.39 51.41 0.2M
2023-07-27 51.78 51.78 51.09 51.40 0.2M
2023-07-26 51.34 51.96 51.29 51.44 0.1M
2023-07-25 51.06 51.87 51.06 51.34 0.2M
2023-07-24 51.82 52.23 51.02 51.44 0.2M
2023-07-21 52.63 52.63 51.53 51.64 0.3M
2023-07-20 52.75 52.75 51.96 52.24 0.1M
2023-07-19 52.75 53.29 52.12 52.53 0.3M
2023-07-18 51.64 53.22 51.64 52.86 0.3M
2023-07-17 51.36 52.03 50.99 51.81 0.2M
2023-07-14 52.42 52.45 51.17 51.38 0.3M
2023-07-13 53.07 53.12 52.62 52.64 0.2M
2023-07-12 52.79 53.67 52.58 52.98 0.4M
2023-07-11 51.68 52.21 51.46 52.02 0.2M
2023-07-10 50.76 51.94 50.76 51.48 0.2M
2023-07-07 50.79 51.62 50.79 50.90 0.2M
2023-07-06 50.30 51.06 49.99 50.53 0.2M
2023-07-05 51.21 51.51 50.77 50.89 0.3M
2023-07-03 51.02 51.95 51.02 51.82 0.1M
2023-06-30 52.08 52.29 51.27 51.28 0.3M
2023-06-29 50.20 51.56 50.20 51.54 0.2M
2023-06-28 51.13 51.13 50.21 50.28 0.3M
2023-06-27 50.35 51.17 50.11 50.94 0.2M
2023-06-26 49.35 50.61 48.92 50.12 0.2M
2023-06-23 49.78 50.06 48.86 49.32 1.7M
2023-06-22 51.58 51.58 50.36 50.56 0.2M
2023-06-21 51.42 52.28 51.21 51.59 0.2M
2023-06-20 52.35 52.70 51.86 51.91 0.2M
2023-06-16 53.25 53.33 51.82 52.57 1.0M
2023-06-15 51.49 52.93 51.41 52.83 0.3M
2023-06-14 52.73 52.98 51.84 52.22 0.3M
2023-06-13 52.45 53.21 52.06 52.50 0.4M
2023-06-12 52.29 52.88 51.76 52.59 0.2M
2023-06-09 52.47 52.47 51.80 52.27 0.2M
2023-06-08 53.54 53.54 52.13 52.37 0.3M
2023-06-07 51.40 53.76 51.34 53.70 0.6M
2023-06-06 49.57 51.17 49.36 51.00 0.3M
2023-06-05 51.08 51.23 48.41 49.66 0.4M
2023-06-02 49.68 51.54 49.52 51.50 0.5M
2023-06-01 47.96 49.28 47.49 49.28 0.4M
2023-05-31 48.35 48.83 47.60 47.97 0.4M
2023-05-30 48.86 48.97 48.03 48.28 0.2M
2023-05-26 48.07 49.10 48.06 48.60 0.4M
2023-05-25 47.43 48.17 47.27 48.16 0.2M
2023-05-24 48.50 48.50 47.38 47.77 0.4M
2023-05-23 48.81 49.61 48.14 48.54 0.2M
2023-05-22 49.06 49.22 48.38 49.19 0.3M
2023-05-19 48.99 48.99 47.72 48.76 0.5M
2023-05-18 47.87 48.69 47.73 48.52 0.2M
2023-05-17 46.80 48.25 46.64 48.03 0.4M
2023-05-16 46.50 46.83 45.76 46.38 0.2M
2023-05-15 46.89 47.97 46.74 47.55 0.3M
2023-05-12 46.79 47.33 46.19 46.80 0.3M
2023-05-11 46.30 46.80 45.88 46.57 0.3M
2023-05-10 45.59 46.96 45.00 46.86 0.4M
2023-05-09 45.85 45.85 42.00 44.88 0.6M
2023-05-08 47.16 47.33 46.31 46.85 0.2M
2023-05-05 46.45 47.03 46.21 46.98 0.2M
2023-05-04 45.34 45.70 44.52 45.46 0.3M
2023-05-03 46.20 47.00 45.78 45.82 0.3M
2023-05-02 46.20 46.42 44.82 46.05 0.3M
2023-05-01 45.59 47.00 45.59 46.42 0.2M
2023-04-28 44.77 46.15 44.77 45.62 0.2M
2023-04-27 44.05 44.97 43.76 44.94 0.2M
2023-04-26 44.81 45.01 43.56 43.87 0.3M
2023-04-25 45.70 46.06 45.10 45.34 0.2M
2023-04-24 45.85 46.58 45.80 46.20 0.1M
2023-04-21 46.61 46.61 45.78 45.99 0.2M
2023-04-20 45.84 46.41 45.75 46.40 0.2M
2023-04-19 45.73 46.14 45.54 46.10 0.2M
2023-04-18 46.83 47.00 45.73 45.99 0.3M
2023-04-17 46.09 46.73 45.79 46.61 0.2M
2023-04-14 46.23 46.69 45.50 45.98 0.2M
2023-04-13 45.60 46.53 45.27 46.16 0.2M
2023-04-12 45.93 46.00 45.30 45.48 0.3M
2023-04-11 45.26 46.11 45.18 45.48 0.3M
2023-04-10 43.77 45.19 43.57 44.99 0.4M
2023-04-06 44.00 44.20 43.57 43.95 0.3M
2023-04-05 43.78 44.24 43.50 44.01 0.3M
2023-04-04 46.32 46.41 43.73 44.16 0.3M
2023-04-03 47.41 47.41 45.95 46.23 0.4M
2023-03-31 46.70 47.88 46.66 47.53 0.5M
2023-03-30 46.55 46.75 45.54 46.31 1.4M
2023-03-29 45.56 46.25 45.15 46.12 0.3M
2023-03-28 45.00 45.38 44.59 45.04 0.3M
2023-03-27 44.83 45.21 43.61 45.16 0.3M
2023-03-24 43.66 44.25 43.23 44.16 0.2M
2023-03-23 44.45 44.84 43.55 43.97 0.3M
2023-03-22 45.44 45.72 44.15 44.30 0.3M
2023-03-21 45.28 46.17 44.97 45.34 0.5M
2023-03-20 44.09 44.94 43.80 44.35 0.4M
2023-03-17 43.96 45.30 43.27 43.67 1.7M
2023-03-16 42.87 45.08 42.71 44.15 0.6M
2023-03-15 43.23 43.92 42.57 43.87 0.5M
2023-03-14 45.76 45.98 44.21 44.69 0.5M
2023-03-13 44.24 44.98 43.69 44.20 0.3M
2023-03-10 46.88 46.88 44.97 45.35 0.3M
2023-03-09 47.81 48.14 46.95 47.17 0.2M
2023-03-08 47.96 48.15 47.16 47.58 0.2M
2023-03-07 47.84 48.37 47.47 47.85 0.2M
2023-03-06 49.59 49.62 47.34 47.71 0.3M
2023-03-03 49.67 50.08 49.20 49.66 0.4M
2023-03-02 47.56 49.55 47.23 49.55 0.4M
2023-03-01 47.05 47.93 46.96 47.93 0.3M
2023-02-28 46.77 47.34 46.62 47.14 0.5M
2023-02-27 47.07 47.56 46.44 46.81 0.3M
2023-02-24 46.09 46.56 45.58 46.56 0.2M
2023-02-23 46.15 46.65 45.66 46.65 0.2M
2023-02-22 45.51 46.12 45.43 45.85 0.4M
2023-02-21 46.97 46.97 45.36 45.55 0.4M
2023-02-17 46.98 47.62 46.55 47.60 0.3M
2023-02-16 45.81 46.94 45.78 46.74 0.3M
2023-02-15 46.48 46.92 46.14 46.78 0.3M
2023-02-14 45.82 46.85 44.80 46.80 0.5M
2023-02-13 45.45 46.58 44.93 46.13 0.5M
2023-02-10 45.12 45.97 41.97 45.41 1.0M
2023-02-09 44.70 46.41 41.64 46.39 1.3M
2023-02-08 48.76 49.05 47.88 48.10 0.3M
2023-02-07 48.49 49.54 48.27 49.38 0.3M
2023-02-06 48.86 49.20 48.13 48.94 0.2M
2023-02-03 48.71 49.68 48.55 49.32 0.3M
2023-02-02 47.38 49.20 47.23 49.14 0.4M
2023-02-01 46.77 47.49 46.29 46.80 0.4M
2023-01-31 45.50 47.00 45.50 46.86 0.2M
2023-01-30 45.32 45.83 45.17 45.23 0.1M
2023-01-27 45.29 46.04 45.19 45.62 0.2M
2023-01-26 46.16 46.28 44.86 45.36 0.2M
2023-01-25 44.74 45.86 44.56 45.66 0.3M
2023-01-24 45.00 45.39 43.94 45.01 0.2M
2023-01-23 44.11 44.64 43.70 44.62 0.3M
2023-01-20 43.92 43.94 42.95 43.85 0.4M
2023-01-19 44.66 44.78 43.17 43.56 0.3M
2023-01-18 46.05 46.77 44.82 44.88 0.3M
2023-01-17 46.72 47.05 45.84 45.96 0.2M
2023-01-13 45.87 46.89 45.77 46.62 0.2M
2023-01-12 45.95 46.18 45.30 46.17 0.4M
2023-01-11 45.17 45.85 44.95 45.72 0.2M
2023-01-10 43.99 45.40 43.99 45.10 0.4M
2023-01-09 44.14 44.90 43.76 44.22 0.3M
2023-01-06 42.97 44.24 42.60 43.90 0.2M
2023-01-05 42.06 42.55 41.47 42.30 0.3M
2023-01-04 43.67 43.78 41.83 42.21 0.3M
2023-01-03 43.09 43.58 42.36 43.02 0.3M