Italia markets close in 5 hours 18 minutes

Hillenbrand, Inc. (HI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,89+0,46 (+1,11%)
Alla chiusura: 04:00PM EDT
42,24 +0,35 (+0,84%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202441,7842,1241,1241,8941,89581.900
01 mag 202443,9244,0140,3841,4341,431.167.200
30 apr 202449,2149,2947,6247,7247,72316.000
29 apr 202449,5849,9549,3149,4849,48176.700
26 apr 202448,5649,5148,5649,4149,41159.700
25 apr 202448,5048,7547,8148,4548,45190.400
24 apr 202448,9549,2648,4348,9548,95207.800
23 apr 202448,1449,2948,1449,1849,18171.700
22 apr 202448,2548,5847,8248,0848,08174.300
19 apr 202447,1048,3446,7048,0248,02282.000
18 apr 202447,0147,6546,5447,3047,30311.300
17 apr 202447,3747,3746,7046,7446,74217.400
16 apr 202446,8947,3446,3947,0047,00268.600
15 apr 202447,3647,3946,7247,3147,31244.700
12 apr 202447,3347,9446,5946,8446,84160.500
11 apr 202447,4248,1346,8847,7247,72179.900
10 apr 202448,4948,4946,7447,3247,32290.200
09 apr 202449,3150,0648,8049,7449,74162.800
08 apr 202448,6949,2948,6948,9848,98190.100
05 apr 202448,2148,4947,8448,3048,30256.200
04 apr 202448,7748,8548,0748,2248,22399.100
03 apr 202448,1748,8748,1448,2948,29222.800
02 apr 202448,8849,0348,1548,4648,46445.400
01 apr 202450,4550,5848,9649,4549,45266.300
28 mar 202449,8250,4449,6850,2950,29415.800
27 mar 202449,9950,1749,6749,8649,86252.600
26 mar 202449,6150,2049,0449,6049,60680.300
25 mar 202449,5049,8749,3849,4249,42191.000
22 mar 202449,8849,8848,9749,2549,25220.000
21 mar 202449,4749,9649,3249,5949,59258.700
20 mar 202447,4749,3647,4449,2049,20241.300
19 mar 202447,3847,8747,2447,6447,64210.600
18 mar 202447,9348,2047,5447,6247,62264.100
15 mar 202446,1648,5746,1648,1448,14971.500
14 mar 202447,6747,6746,1646,4946,49224.900
14 mar 20240.223 Dividendo
13 mar 202448,4448,9148,0148,1647,94186.800
12 mar 202448,2848,6647,4048,6548,42252.400
11 mar 202449,1749,6348,3848,4748,25216.000
08 mar 202449,5549,9349,0949,5249,29467.900
07 mar 202448,3949,0148,3949,0048,77185.900
06 mar 202447,6848,0747,5947,9647,74156.600
05 mar 202447,2047,7546,8347,1446,92255.400
04 mar 202447,5647,7846,8947,4347,21289.400
01 mar 202447,5047,6747,1047,5447,32228.100
29 feb 202447,5347,9947,1647,5547,33344.200
28 feb 202446,6147,4046,4746,8846,66165.600
27 feb 202447,3447,5446,7747,0446,82179.600
26 feb 202446,3347,1046,1247,0046,78226.100
23 feb 202446,5147,0346,1946,6546,43168.500
22 feb 202446,0746,6145,8346,4046,19213.400
21 feb 202446,0546,5846,0246,2346,02199.400
20 feb 202446,7347,1646,0946,2146,00211.200
16 feb 202447,7648,3347,4547,5347,31310.000
15 feb 202447,2348,2547,2248,2448,02324.700
14 feb 202446,9047,1845,7746,9046,68276.800
13 feb 202446,5246,7645,6846,3346,12785.100
12 feb 202446,2547,3246,0346,9946,77352.900
09 feb 202444,3946,3944,1746,2546,04505.800
08 feb 202443,8644,4343,3444,2544,05272.600
07 feb 202444,0544,4243,5043,8043,60452.500
06 feb 202444,8446,3244,1644,3744,16596.100
05 feb 202446,6447,2446,0546,6146,39275.800
02 feb 202446,6647,7546,6647,4947,27255.700
01 feb 202446,7747,4245,8147,4147,19277.300
31 gen 202447,2348,0246,5546,5746,35989.800
30 gen 202446,5347,2246,5347,1946,97263.400
29 gen 202446,3447,0345,9646,9446,72147.700
26 gen 202446,7746,9146,3346,4346,22151.900
25 gen 202446,3046,6145,8746,3546,14213.500
24 gen 202446,7846,7845,3945,5845,37161.200
23 gen 202446,7446,7445,8245,9945,78204.700
22 gen 202445,8146,4045,8146,1445,93242.800
19 gen 202444,5345,3643,9145,3445,13230.000
18 gen 202444,0644,5443,8444,4044,19152.700
17 gen 202443,5043,9843,0743,6743,47224.000
16 gen 202444,7544,9344,3044,3344,12196.500
12 gen 202446,4746,6444,9545,2745,06201.100
11 gen 202445,3545,7244,6145,7045,49282.600
10 gen 202445,0645,6544,9545,5045,29258.000
09 gen 202444,6545,3644,4745,3245,11232.600
08 gen 202444,9545,6144,7845,4845,27195.400
05 gen 202444,6245,6044,3845,1544,94271.800
04 gen 202445,1945,4344,9245,1044,89318.100
03 gen 202446,6646,6645,0545,0644,85395.600
02 gen 202447,2847,9546,7847,0746,85371.800
29 dic 202348,4648,7447,5847,8547,63288.600
28 dic 202349,1049,4048,4048,6648,43242.300
27 dic 202348,7249,2848,5649,2549,02315.800
26 dic 202347,5348,7647,3848,5348,31354.700
22 dic 202346,6447,6446,4747,4547,23321.000
21 dic 202346,3046,4545,2246,2946,08774.700
20 dic 202346,3047,6345,6545,9045,69475.400
19 dic 202345,3846,1644,8446,1545,94509.800
18 dic 202344,4144,6143,4444,5744,36599.600
15 dic 202344,2844,9643,7344,4244,212.990.100
14 dic 202342,5543,7542,5443,7343,53948.200
14 dic 20230.223 Dividendo
13 dic 202340,5041,9440,1341,8341,41388.400
12 dic 202340,6040,9840,0940,5440,14365.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...