U.S. markets closed
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,995.50 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
80.86 +0.03 (+0.04%) Oro
2,331.90 +1.10 (+0.05%)
Hillenbrand, Inc. (HI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 41.24 | 41.24 | 40.50 | 41.12 | 41.12 | 289,400 |
| 24 jun 2024 | 42.01 | 42.43 | 41.43 | 41.45 | 41.45 | 313,400 |
| 21 jun 2024 | 41.71 | 42.40 | 41.32 | 41.77 | 41.77 | 1,384,300 |
| 20 jun 2024 | 41.36 | 42.03 | 41.36 | 41.70 | 41.70 | 310,800 |
| 18 jun 2024 | 41.99 | 42.09 | 41.59 | 41.72 | 41.72 | 260,900 |
| 17 jun 2024 | 41.70 | 42.35 | 41.26 | 42.09 | 42.09 | 388,900 |
| 14 jun 2024 | 42.20 | 42.20 | 41.22 | 41.93 | 41.93 | 295,000 |
| 14 jun 2024 | 0.223 Dividendo | |||||
| 13 jun 2024 | 43.16 | 43.32 | 42.50 | 42.92 | 42.70 | 167,100 |
| 12 jun 2024 | 43.89 | 44.68 | 43.35 | 43.42 | 43.19 | 192,700 |
| 11 jun 2024 | 42.66 | 42.74 | 42.10 | 42.36 | 42.14 | 224,700 |
| 10 jun 2024 | 42.74 | 43.40 | 42.35 | 43.03 | 42.81 | 271,300 |
| 07 jun 2024 | 43.16 | 43.82 | 43.10 | 43.28 | 43.06 | 373,800 |
| 06 jun 2024 | 44.28 | 44.42 | 43.76 | 43.82 | 43.59 | 159,400 |
| 05 jun 2024 | 44.51 | 44.97 | 44.27 | 44.52 | 44.29 | 238,600 |
| 04 jun 2024 | 44.97 | 45.27 | 44.22 | 44.32 | 44.09 | 463,200 |
| 03 jun 2024 | 46.91 | 46.92 | 44.61 | 45.29 | 45.05 | 274,200 |
| 31 may 2024 | 45.95 | 46.81 | 45.87 | 46.49 | 46.25 | 493,400 |
| 30 may 2024 | 44.43 | 45.90 | 44.43 | 45.88 | 45.64 | 246,000 |
| 29 may 2024 | 43.38 | 44.13 | 43.24 | 44.08 | 43.85 | 294,300 |
| 28 may 2024 | 44.78 | 44.80 | 43.67 | 44.05 | 43.82 | 290,700 |
| 24 may 2024 | 44.29 | 44.52 | 44.00 | 44.47 | 44.24 | 278,900 |
| 23 may 2024 | 44.41 | 44.50 | 43.35 | 43.83 | 43.60 | 283,600 |
| 22 may 2024 | 44.66 | 45.01 | 44.10 | 44.43 | 44.20 | 285,500 |
| 21 may 2024 | 44.78 | 44.96 | 44.46 | 44.75 | 44.52 | 240,300 |
| 20 may 2024 | 45.24 | 45.79 | 44.98 | 45.00 | 44.77 | 241,400 |
| 17 may 2024 | 44.84 | 45.45 | 44.27 | 45.24 | 45.00 | 298,100 |
| 16 may 2024 | 45.19 | 45.19 | 44.17 | 44.74 | 44.51 | 316,700 |
| 15 may 2024 | 44.91 | 45.49 | 44.54 | 45.36 | 45.12 | 185,200 |
| 14 may 2024 | 44.59 | 44.59 | 44.13 | 44.36 | 44.13 | 315,100 |
| 13 may 2024 | 44.21 | 44.21 | 43.44 | 43.83 | 43.60 | 220,400 |
| 10 may 2024 | 44.72 | 45.17 | 43.60 | 43.81 | 43.58 | 274,900 |
| 09 may 2024 | 45.31 | 45.42 | 44.63 | 44.68 | 44.45 | 223,700 |
| 08 may 2024 | 44.69 | 45.78 | 44.42 | 45.31 | 45.07 | 272,700 |
| 07 may 2024 | 44.27 | 45.33 | 44.06 | 45.01 | 44.78 | 467,100 |
| 06 may 2024 | 42.74 | 43.48 | 42.52 | 43.48 | 43.25 | 432,000 |
| 03 may 2024 | 42.75 | 42.91 | 41.88 | 42.44 | 42.22 | 474,400 |
| 02 may 2024 | 41.78 | 42.12 | 41.12 | 41.89 | 41.67 | 581,900 |
| 01 may 2024 | 43.92 | 44.01 | 40.38 | 41.43 | 41.21 | 1,167,200 |
| 30 abr 2024 | 49.21 | 49.29 | 47.62 | 47.72 | 47.47 | 316,000 |
| 29 abr 2024 | 49.58 | 49.95 | 49.31 | 49.48 | 49.22 | 176,700 |
| 26 abr 2024 | 48.56 | 49.51 | 48.56 | 49.41 | 49.15 | 159,700 |
| 25 abr 2024 | 48.50 | 48.75 | 47.81 | 48.45 | 48.20 | 190,400 |
| 24 abr 2024 | 48.95 | 49.26 | 48.43 | 48.95 | 48.70 | 207,800 |
| 23 abr 2024 | 48.14 | 49.29 | 48.14 | 49.18 | 48.92 | 171,700 |
| 22 abr 2024 | 48.25 | 48.58 | 47.82 | 48.08 | 47.83 | 174,300 |
| 19 abr 2024 | 47.10 | 48.34 | 46.70 | 48.02 | 47.77 | 282,000 |
| 18 abr 2024 | 47.01 | 47.65 | 46.54 | 47.30 | 47.05 | 311,300 |
| 17 abr 2024 | 47.37 | 47.37 | 46.70 | 46.74 | 46.50 | 217,400 |
| 16 abr 2024 | 46.89 | 47.34 | 46.39 | 47.00 | 46.76 | 268,600 |
| 15 abr 2024 | 47.36 | 47.39 | 46.72 | 47.31 | 47.06 | 244,700 |
| 12 abr 2024 | 47.33 | 47.94 | 46.59 | 46.84 | 46.60 | 160,500 |
| 11 abr 2024 | 47.42 | 48.13 | 46.88 | 47.72 | 47.47 | 179,900 |
| 10 abr 2024 | 48.49 | 48.49 | 46.74 | 47.32 | 47.07 | 290,200 |
| 09 abr 2024 | 49.31 | 50.06 | 48.80 | 49.74 | 49.48 | 162,800 |
| 08 abr 2024 | 48.69 | 49.29 | 48.69 | 48.98 | 48.73 | 190,100 |
| 05 abr 2024 | 48.21 | 48.49 | 47.84 | 48.30 | 48.05 | 256,200 |
| 04 abr 2024 | 48.77 | 48.85 | 48.07 | 48.22 | 47.97 | 399,100 |
| 03 abr 2024 | 48.17 | 48.87 | 48.14 | 48.29 | 48.04 | 222,800 |
| 02 abr 2024 | 48.88 | 49.03 | 48.15 | 48.46 | 48.21 | 445,400 |
| 01 abr 2024 | 50.45 | 50.58 | 48.96 | 49.45 | 49.19 | 266,300 |
| 28 mar 2024 | 49.82 | 50.44 | 49.68 | 50.29 | 50.03 | 415,800 |
| 27 mar 2024 | 49.99 | 50.17 | 49.67 | 49.86 | 49.60 | 252,600 |
| 26 mar 2024 | 49.61 | 50.20 | 49.04 | 49.60 | 49.34 | 680,300 |
| 25 mar 2024 | 49.50 | 49.87 | 49.38 | 49.42 | 49.16 | 191,000 |
| 22 mar 2024 | 49.88 | 49.88 | 48.97 | 49.25 | 48.99 | 220,000 |
| 21 mar 2024 | 49.47 | 49.96 | 49.32 | 49.59 | 49.33 | 258,700 |
| 20 mar 2024 | 47.47 | 49.36 | 47.44 | 49.20 | 48.94 | 241,300 |
| 19 mar 2024 | 47.38 | 47.87 | 47.24 | 47.64 | 47.39 | 210,600 |
| 18 mar 2024 | 47.93 | 48.20 | 47.54 | 47.62 | 47.37 | 264,100 |
| 15 mar 2024 | 46.16 | 48.57 | 46.16 | 48.14 | 47.89 | 971,500 |
| 14 mar 2024 | 47.67 | 47.67 | 46.16 | 46.49 | 46.25 | 224,900 |
| 14 mar 2024 | 0.223 Dividendo | |||||
| 13 mar 2024 | 48.44 | 48.91 | 48.01 | 48.16 | 47.69 | 186,800 |
| 12 mar 2024 | 48.28 | 48.66 | 47.40 | 48.65 | 48.17 | 252,400 |
| 11 mar 2024 | 49.17 | 49.63 | 48.38 | 48.47 | 47.99 | 216,000 |
| 08 mar 2024 | 49.55 | 49.93 | 49.09 | 49.52 | 49.03 | 467,900 |
| 07 mar 2024 | 48.39 | 49.01 | 48.39 | 49.00 | 48.52 | 185,900 |
| 06 mar 2024 | 47.68 | 48.07 | 47.59 | 47.96 | 47.49 | 156,600 |
| 05 mar 2024 | 47.20 | 47.75 | 46.83 | 47.14 | 46.68 | 255,400 |
| 04 mar 2024 | 47.56 | 47.78 | 46.89 | 47.43 | 46.97 | 289,400 |
| 01 mar 2024 | 47.50 | 47.67 | 47.10 | 47.54 | 47.07 | 228,100 |
| 29 feb 2024 | 47.53 | 47.99 | 47.16 | 47.55 | 47.08 | 344,200 |
| 28 feb 2024 | 46.61 | 47.40 | 46.47 | 46.88 | 46.42 | 165,600 |
| 27 feb 2024 | 47.34 | 47.54 | 46.77 | 47.04 | 46.58 | 179,600 |
| 26 feb 2024 | 46.33 | 47.10 | 46.12 | 47.00 | 46.54 | 226,100 |
| 23 feb 2024 | 46.51 | 47.03 | 46.19 | 46.65 | 46.19 | 168,500 |
| 22 feb 2024 | 46.07 | 46.61 | 45.83 | 46.40 | 45.95 | 213,400 |
| 21 feb 2024 | 46.05 | 46.58 | 46.02 | 46.23 | 45.78 | 199,400 |
| 20 feb 2024 | 46.73 | 47.16 | 46.09 | 46.21 | 45.76 | 211,200 |
| 16 feb 2024 | 47.76 | 48.33 | 47.45 | 47.53 | 47.06 | 310,000 |
| 15 feb 2024 | 47.23 | 48.25 | 47.22 | 48.24 | 47.77 | 324,700 |
| 14 feb 2024 | 46.90 | 47.18 | 45.77 | 46.90 | 46.44 | 276,800 |
| 13 feb 2024 | 46.52 | 46.76 | 45.68 | 46.33 | 45.88 | 785,100 |
| 12 feb 2024 | 46.25 | 47.32 | 46.03 | 46.99 | 46.53 | 352,900 |
| 09 feb 2024 | 44.39 | 46.39 | 44.17 | 46.25 | 45.80 | 505,800 |
| 08 feb 2024 | 43.86 | 44.43 | 43.34 | 44.25 | 43.82 | 272,600 |
| 07 feb 2024 | 44.05 | 44.42 | 43.50 | 43.80 | 43.37 | 452,500 |
| 06 feb 2024 | 44.84 | 46.32 | 44.16 | 44.37 | 43.94 | 596,100 |
| 05 feb 2024 | 46.64 | 47.24 | 46.05 | 46.61 | 46.15 | 275,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.