Hillenbrand Inc Common Stockのデータ

Hillenbrand Inc Common Stockの基本情報

名前 Hillenbrand Inc Common Stock
ティッカー HI
国 United States
上場年 nan
セクター Consumer Durables

Hillenbrand Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.45 44.62 45.45 44.84 236000.0 44.84
2021-02-12 45.44 44.54 45.13 45.14 242800.0 45.14
2021-02-11 45.75 44.24 45.25 45.51 357400.0 45.51
2021-02-10 45.6 44.56 45.52 44.93 320400.0 44.93
2021-02-09 46.23 45.31 46.23 45.36 351800.0 45.36
2021-02-08 46.25 45.1 45.55 46.23 313500.0 46.23
2021-02-05 45.19 43.6 44.48 45.19 235700.0 45.19
2021-02-04 46.96 42.5 46.35 43.85 642500.0 43.85
2021-02-03 43.89 42.84 43.55 43.72 340500.0 43.72
2021-02-02 43.92 42.74 43.22 43.81 271700.0 43.81
2021-02-01 42.58 40.74 41.45 42.48 234700.0 42.48
2021-01-29 42.24 41.1 42.03 41.1 437300.0 41.1
2021-01-28 42.37 41.68 41.89 42.02 325700.0 42.02
2021-01-27 43.32 41.47 42.68 41.65 406500.0 41.65
2021-01-26 44.34 43.33 44.34 43.86 349100.0 43.86
2021-01-25 44.31 43.17 43.76 43.81 215900.0 43.81
2021-01-22 44.36 42.77 42.95 44.25 285600.0 44.25
2021-01-21 43.79 43.25 43.73 43.52 343300.0 43.52
2021-01-20 44.07 43.2 43.2 43.73 296300.0 43.73
2021-01-19 44.02 42.78 43.91 43.15 283600.0 43.15
2021-01-15 44.29 43.06 43.58 43.48 483000.0 43.48
2021-01-14 44.72 43.64 43.97 44.42 229700.0 44.42
2021-01-13 44.24 43.53 43.87 43.59 253300.0 43.59
2021-01-12 44.21 43.01 43.4 44.04 267200.0 44.04
2021-01-11 43.35 40.99 41.85 43.28 286200.0 43.28
2021-01-08 43.54 41.83 43.46 42.61 238900.0 42.61
2021-01-07 43.57 42.32 42.54 43.45 225000.0 43.45
2021-01-06 42.88 40.02 40.35 42.5 832000.0 42.5
2021-01-05 39.9 38.61 38.61 39.43 308900.0 39.43
2021-01-04 40.17 38.18 39.99 38.52 500800.0 38.52
2020-12-31 39.88 39.11 39.39 39.8 204800.0 39.8
2020-12-30 39.76 39.06 39.06 39.51 198700.0 39.51
2020-12-29 39.7 38.6 39.63 38.97 312900.0 38.97
2020-12-28 39.82 38.92 39.03 39.59 412900.0 39.59
2020-12-24 39.36 38.6 39.06 38.71 92800.0 38.71
2020-12-23 39.18 38.52 38.71 38.85 257200.0 38.85
2020-12-22 38.47 37.81 38.0 38.35 345700.0 38.35
2020-12-21 37.87 36.44 36.89 37.75 505300.0 37.75
2020-12-18 38.0 37.08 37.45 37.59 2464300.0 37.59
2020-12-17 37.62 36.77 37.38 37.35 398000.0 37.35
2020-12-16 37.98 37.05 37.84 37.35 572900.0 37.35
2020-12-15 38.51 37.64 38.28 38.09 770600.0 37.88
2020-12-14 38.94 37.79 38.94 37.98 322500.0 37.77
2020-12-11 39.04 38.12 38.33 38.4 358000.0 38.18
2020-12-10 39.8 38.37 39.49 38.68 325900.0 38.46
2020-12-09 40.05 39.5 39.97 39.71 513500.0 39.49
2020-12-08 39.9 38.32 38.72 39.56 484500.0 39.34
2020-12-07 39.38 38.55 38.81 39.21 434800.0 38.99
2020-12-04 39.19 38.38 38.38 38.9 838800.0 38.68
2020-12-03 38.84 37.85 38.41 38.07 259600.0 37.86
2020-12-02 38.5 37.64 37.94 38.24 375700.0 38.02
2020-12-01 38.19 37.46 37.93 37.95 363900.0 37.74
2020-11-30 38.39 37.27 38.34 37.47 644700.0 37.26
2020-11-27 39.2 38.27 38.98 38.65 153100.0 38.43
2020-11-25 39.68 38.37 38.98 39.24 392800.0 39.02
2020-11-24 39.53 37.97 38.02 39.33 636700.0 39.11
2020-11-23 37.71 36.44 36.87 37.53 637600.0 37.32
2020-11-20 36.63 35.52 35.82 36.35 630100.0 36.14
2020-11-19 36.27 35.45 35.9 36.04 386900.0 35.84
2020-11-18 37.03 36.1 36.42 36.11 485800.0 35.91
2020-11-17 36.15 34.65 35.34 36.11 558600.0 35.91
2020-11-16 36.31 34.71 34.71 35.91 790000.0 35.71
2020-11-13 34.53 33.5 33.63 34.38 591500.0 34.19
2020-11-12 34.2 32.77 33.66 33.26 800500.0 33.07
2020-11-11 33.15 31.82 33.15 32.45 348700.0 32.27
2020-11-10 33.39 32.34 32.57 33.15 414400.0 32.96
2020-11-09 33.8 31.33 31.33 32.07 450300.0 31.89
2020-11-06 30.59 29.73 30.48 29.89 150500.0 29.72
2020-11-05 30.44 29.13 29.13 30.16 471900.0 29.99
2020-11-04 30.11 28.69 29.77 28.95 305100.0 28.79
2020-11-03 30.76 30.26 30.42 30.55 588200.0 30.38
2020-11-02 29.95 29.43 29.71 29.75 434200.0 29.58
2020-10-30 29.74 28.86 29.39 29.25 363500.0 29.08
2020-10-29 29.81 28.73 28.91 29.48 262000.0 29.31
2020-10-28 29.71 28.86 29.22 29.17 317100.0 29.01
2020-10-27 30.77 30.02 30.77 30.04 295000.0 29.87
2020-10-26 30.95 30.44 30.95 30.89 306400.0 30.72
2020-10-23 31.66 31.02 31.66 31.44 128100.0 31.26
2020-10-22 31.37 30.82 31.21 31.3 226800.0 31.12
2020-10-21 31.69 30.96 31.48 31.01 160100.0 30.83
2020-10-20 31.95 31.39 31.53 31.48 365800.0 31.3
2020-10-19 31.95 31.28 31.71 31.3 189000.0 31.12
2020-10-16 31.78 31.36 31.49 31.49 322900.0 31.31
2020-10-15 31.57 30.16 30.27 31.43 299100.0 31.25
2020-10-14 31.87 30.73 31.78 30.73 244700.0 30.56
2020-10-13 31.32 30.34 30.51 31.04 386800.0 30.86
2020-10-12 31.16 30.66 30.79 30.98 287200.0 30.81
2020-10-09 31.79 30.87 31.72 30.88 354500.0 30.71
2020-10-08 31.82 31.12 31.78 31.38 261200.0 31.2
2020-10-07 31.73 30.97 30.97 31.35 366400.0 31.17
2020-10-06 31.72 30.39 30.5 30.66 462600.0 30.49
2020-10-05 30.35 29.46 29.46 30.33 275700.0 30.16
2020-10-02 29.3 27.85 28.0 29.15 336500.0 28.99
2020-10-01 28.72 28.02 28.38 28.62 405300.0 28.46
2020-09-30 28.93 28.04 28.17 28.36 444200.0 28.2
2020-09-29 28.39 27.78 28.09 28.2 220500.0 28.04
2020-09-28 28.72 27.73 27.73 28.2 303500.0 28.04
2020-09-25 27.51 26.73 26.73 27.34 538900.0 27.19
2020-09-24 27.56 26.39 26.77 27.01 312900.0 26.86
2020-09-23 27.81 26.61 26.86 26.62 398100.0 26.47
2020-09-22 27.24 26.43 26.93 26.98 288300.0 26.83
2020-09-21 27.99 26.36 27.86 26.94 476200.0 26.79
2020-09-18 29.38 28.12 28.5 28.54 1302500.0 28.38
2020-09-17 28.36 27.85 28.2 28.08 402500.0 27.92
2020-09-16 29.37 28.59 28.9 28.64 687500.0 28.48
2020-09-15 29.85 28.67 29.56 28.79 257600.0 28.63
2020-09-14 29.98 29.27 29.84 29.79 254500.0 29.41
2020-09-11 30.27 29.39 30.11 29.63 284500.0 29.25
2020-09-10 30.86 29.82 30.75 29.96 406600.0 29.58
2020-09-09 30.78 30.23 30.46 30.57 358000.0 30.18
2020-09-08 31.08 30.25 31.08 30.29 252900.0 29.9
2020-09-04 32.15 30.89 31.88 31.26 431300.0 30.86
2020-09-03 32.42 31.08 32.38 31.21 301000.0 30.81
2020-09-02 32.46 32.01 32.31 32.37 275500.0 31.96
2020-09-01 32.37 31.06 31.44 32.35 271400.0 31.94
2020-08-31 32.62 31.71 32.58 31.71 318900.0 31.31
2020-08-28 33.13 32.4 32.99 32.69 220400.0 32.27
2020-08-27 32.91 32.23 32.58 32.6 704000.0 32.18
2020-08-26 32.57 32.01 32.45 32.35 400200.0 31.94
2020-08-25 32.87 31.96 32.57 32.37 396900.0 31.96
2020-08-24 32.63 31.44 31.95 32.51 478000.0 32.1
2020-08-21 32.44 31.51 31.98 31.74 382900.0 31.34
2020-08-20 32.39 31.95 32.18 32.36 270800.0 31.95
2020-08-19 33.07 32.42 32.74 32.68 350400.0 32.26
2020-08-18 32.91 32.46 32.82 32.55 270600.0 32.14
2020-08-17 33.15 32.36 32.87 32.88 509600.0 32.46
2020-08-14 33.09 32.51 32.53 32.73 424400.0 32.31
2020-08-13 33.94 32.78 33.63 32.83 626300.0 32.41
2020-08-12 34.33 33.49 34.17 33.94 504100.0 33.51
2020-08-11 34.63 33.49 34.0 33.66 591000.0 33.23
2020-08-10 33.92 33.13 33.28 33.54 619200.0 33.11
2020-08-07 33.39 32.14 32.14 33.27 761300.0 32.85
2020-08-06 33.78 31.25 33.06 31.98 959700.0 31.57
2020-08-05 31.1 30.29 30.46 30.98 698900.0 30.59
2020-08-04 30.24 29.46 29.98 30.03 445700.0 29.65
2020-08-03 30.53 28.94 29.38 29.98 474800.0 29.6
2020-07-31 29.56 28.63 28.85 29.23 814200.0 28.86
2020-07-30 29.5 28.53 28.66 29.3 456200.0 28.93
2020-07-29 29.49 28.57 28.64 29.25 428800.0 28.88
2020-07-28 28.96 28.37 28.49 28.47 336500.0 28.11
2020-07-27 28.79 27.8 28.07 28.78 264700.0 28.41
2020-07-24 29.08 27.94 28.82 28.2 477000.0 27.84
2020-07-23 28.87 27.32 27.32 28.8 505600.0 28.43
2020-07-22 28.19 27.22 27.22 27.53 388400.0 27.18
2020-07-21 27.88 27.22 27.34 27.56 201300.0 27.21
2020-07-20 27.45 26.82 27.44 27.1 164700.0 26.75
2020-07-17 28.19 27.57 27.73 27.67 263600.0 27.32
2020-07-16 28.07 27.28 27.51 27.71 279700.0 27.36
2020-07-15 27.82 27.17 27.61 27.61 479100.0 27.26
2020-07-14 26.69 25.69 26.1 26.66 206500.0 26.32
2020-07-13 26.91 25.9 26.26 26.09 219000.0 25.76
2020-07-10 26.01 25.1 25.18 25.97 226100.0 25.64
2020-07-09 25.95 24.7 25.85 25.05 289300.0 24.73
2020-07-08 26.4 25.43 26.0 26.06 326600.0 25.73
2020-07-07 26.64 26.03 26.28 26.11 322700.0 25.78
2020-07-06 27.27 26.23 27.26 26.76 209000.0 26.42
2020-07-02 27.61 26.38 27.02 26.44 229500.0 26.1
2020-07-01 27.6 26.32 27.07 26.37 357300.0 26.03
2020-06-30 27.18 26.35 26.35 27.07 370200.0 26.73
2020-06-29 26.98 25.07 25.24 26.61 418000.0 26.27
2020-06-26 25.55 24.5 25.44 24.66 1454400.0 24.35
2020-06-25 25.8 24.61 25.02 25.74 390500.0 25.41
2020-06-24 26.13 24.98 25.7 25.32 404500.0 25.0
2020-06-23 26.91 26.2 26.86 26.23 500100.0 25.9
2020-06-22 26.56 25.2 25.59 26.4 377300.0 26.06
2020-06-19 26.98 25.87 26.7 25.93 985100.0 25.6
2020-06-18 26.91 25.78 25.95 26.36 372200.0 26.02
2020-06-17 27.75 26.27 27.75 26.32 390500.0 25.98
2020-06-16 28.44 27.07 28.04 27.58 363800.0 27.23
2020-06-15 27.09 24.8 24.81 26.72 307100.0 26.38
2020-06-12 26.89 25.25 26.7 26.21 356700.0 25.67
2020-06-11 26.68 25.23 26.56 25.35 520000.0 24.82
2020-06-10 28.87 27.81 28.87 28.04 532600.0 27.46
2020-06-09 29.44 28.12 28.88 28.88 450100.0 28.28
2020-06-08 29.83 28.89 29.01 29.6 671200.0 28.99
2020-06-05 29.98 27.89 29.24 28.59 1105500.0 28.0
2020-06-04 28.08 26.89 27.01 27.88 517800.0 27.3
2020-06-03 27.76 26.77 26.91 27.34 395000.0 26.77
2020-06-02 27.0 26.33 26.64 26.4 282800.0 25.85
2020-06-01 26.77 25.73 25.92 26.25 412400.0 25.71
2020-05-29 26.17 25.36 25.72 25.74 509400.0 25.21
2020-05-28 27.65 26.11 27.65 26.21 347400.0 25.67
2020-05-27 28.22 26.76 27.54 27.26 503700.0 26.69
2020-05-26 27.02 25.9 25.9 26.74 572200.0 26.18
2020-05-22 25.05 24.18 25.02 24.68 229000.0 24.17
2020-05-21 25.25 24.05 24.17 24.8 560600.0 24.29
2020-05-20 24.39 22.53 22.53 24.26 535400.0 23.76
2020-05-19 23.74 22.1 22.76 22.77 458500.0 22.3
2020-05-18 23.4 22.49 22.75 23.06 844900.0 22.58
2020-05-15 21.45 19.39 19.54 21.4 1179700.0 20.96
2020-05-14 19.2 17.48 18.06 19.2 645700.0 18.8
2020-05-13 19.7 18.44 19.7 18.63 382600.0 18.24
2020-05-12 21.1 19.93 20.53 20.01 797500.0 19.59
2020-05-11 20.96 19.43 20.84 20.42 720400.0 20.0
2020-05-08 21.47 20.36 20.55 21.45 595700.0 21.0
2020-05-07 20.88 19.74 19.81 20.01 690100.0 19.59
2020-05-06 19.9 18.86 19.7 18.86 501200.0 18.47
2020-05-05 20.35 19.57 19.81 19.69 367500.0 19.28
2020-05-04 19.75 18.98 19.36 19.37 372000.0 18.97
2020-05-01 20.6 19.63 20.5 19.98 420800.0 19.57
2020-04-30 21.88 20.92 21.78 20.95 719800.0 20.52
2020-04-29 22.74 20.68 21.16 22.39 960100.0 21.93
2020-04-28 20.61 19.73 20.02 20.28 479600.0 19.86
2020-04-27 19.51 18.41 18.41 19.24 645000.0 18.84
2020-04-24 18.91 18.09 18.91 18.29 289300.0 17.91
2020-04-23 19.2 18.25 18.25 18.85 319400.0 18.46
2020-04-22 18.66 17.96 18.52 18.31 300000.0 17.93
2020-04-21 18.35 17.76 17.91 18.1 491200.0 17.72
2020-04-20 19.13 17.92 18.24 18.75 326000.0 18.36
2020-04-17 19.72 18.49 18.73 18.89 505900.0 18.5
2020-04-16 18.36 17.38 17.91 17.77 564300.0 17.4
2020-04-15 18.9 17.86 18.9 18.04 591400.0 17.67
2020-04-14 20.23 19.5 19.85 19.79 510000.0 19.38
2020-04-13 20.35 19.2 20.32 19.36 386300.0 18.96
2020-04-09 21.06 19.13 19.4 20.56 911700.0 20.13
2020-04-08 19.06 18.14 18.74 18.74 552600.0 18.35
2020-04-07 20.23 18.21 19.33 18.36 868200.0 17.98
2020-04-06 18.83 17.63 17.74 18.7 786100.0 18.31
2020-04-03 17.68 16.46 17.39 16.75 506300.0 16.4
2020-04-02 17.86 16.39 16.6 17.52 715900.0 17.16
2020-04-01 18.5 16.38 18.08 16.6 1041000.0 16.26
2020-03-31 19.47 18.37 18.49 19.11 991800.0 18.71
2020-03-30 18.62 17.43 18.19 18.41 681600.0 18.03
2020-03-27 18.77 17.62 18.6 18.05 579500.0 17.68
2020-03-26 19.94 18.0 18.1 19.5 787200.0 19.1
2020-03-25 18.6 16.84 17.41 17.91 741500.0 17.54
2020-03-24 17.76 15.93 15.93 17.25 915800.0 16.89
2020-03-23 16.57 14.77 16.34 15.43 800800.0 15.11
2020-03-20 17.46 15.86 16.76 16.51 1929900.0 16.17
2020-03-19 16.32 13.61 14.28 16.07 1167000.0 15.74
2020-03-18 16.94 14.28 16.48 14.29 904500.0 13.99
2020-03-17 18.06 16.12 17.11 17.82 1311600.0 17.45
2020-03-16 17.42 16.13 16.27 16.9 1786700.0 16.55
2020-03-13 18.73 16.48 18.56 18.02 999700.0 17.44
2020-03-12 18.72 17.3 18.19 17.53 927100.0 16.96
2020-03-11 21.08 19.54 20.82 19.75 1226000.0 19.11
2020-03-10 22.26 20.45 22.16 21.53 1005100.0 20.83
2020-03-09 22.44 21.03 21.91 21.46 1721700.0 20.77
2020-03-06 23.8 22.55 22.62 23.26 1087200.0 22.51
2020-03-05 23.79 22.88 23.23 23.41 943600.0 22.65
2020-03-04 23.94 22.97 23.44 23.9 755300.0 23.13
2020-03-03 23.99 22.1 23.64 22.84 913400.0 22.1
2020-03-02 23.71 22.42 23.49 23.64 1016200.0 22.88
2020-02-28 24.16 22.95 23.41 23.4 1642500.0 22.64
2020-02-27 25.35 23.82 24.06 23.87 1409200.0 23.1
2020-02-26 25.53 24.34 25.43 24.41 909700.0 23.62
2020-02-25 26.79 25.11 26.71 25.15 677700.0 24.34
2020-02-24 27.08 26.32 27.0 26.68 1047700.0 25.82
2020-02-21 28.0 26.83 26.99 27.94 788900.0 27.04
2020-02-20 27.03 26.27 26.4 26.98 687600.0 26.11
2020-02-19 26.76 26.22 26.62 26.26 613300.0 25.41
2020-02-18 27.05 26.52 26.99 26.59 896200.0 25.73