| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 17 2024 | $31.27 | $31.51 | $30.51 | $30.81 | 478,158 |
December 16 2024 | $31.70 | $31.76 | $31.10 | $31.50 | 484,213 |
December 13 2024 | $32.53 | $32.69 | $31.60 | $31.92 | 390,275 |
December 12 2024 | $32.94 | $33.15 | $32.43 | $32.76 | 291,758 |
December 11 2024 | $33.45 | $33.45 | $32.79 | $33.13 | 754,878 |
December 10 2024 | $33.09 | $33.38 | $32.40 | $33.10 | 353,732 |
December 09 2024 | $33.39 | $34.19 | $33.34 | $33.38 | 404,975 |
December 06 2024 | $33.02 | $33.16 | $32.57 | $32.95 | 369,627 |
December 05 2024 | $34.17 | $34.33 | $32.43 | $32.72 | 413,218 |
December 04 2024 | $33.84 | $34.52 | $33.54 | $34.42 | 376,873 |
December 03 2024 | $34.54 | $34.84 | $33.45 | $33.84 | 297,841 |
December 02 2024 | $33.95 | $34.72 | $33.53 | $34.53 | 376,078 |
November 29 2024 | $33.79 | $34.08 | $33.49 | $33.79 | 259,616 |
November 27 2024 | $33.67 | $34.38 | $33.42 | $33.60 | 342,657 |
November 26 2024 | $33.85 | $34.18 | $33.35 | $33.67 | 609,571 |
November 25 2024 | $33.76 | $35.22 | $33.65 | $34.30 | 727,623 |
November 22 2024 | $32.86 | $33.74 | $32.73 | $33.54 | 496,795 |
November 21 2024 | $31.75 | $33.46 | $31.75 | $32.74 | 399,995 |
November 20 2024 | $31.08 | $31.70 | $30.76 | $31.62 | 462,901 |
November 19 2024 | $31.38 | $31.72 | $31.11 | $31.21 | 474,199 |
November 18 2024 | $32.70 | $32.87 | $31.79 | $32.01 | 594,416 |
November 15 2024 | $33.72 | $33.77 | $32.01 | $32.54 | 490,820 |
November 14 2024 | $33.38 | $35.08 | $32.74 | $33.46 | 1,179,187 |
November 13 2024 | $30.63 | $30.83 | $29.83 | $29.96 | 538,314 |
November 12 2024 | $31.42 | $31.50 | $30.29 | $30.49 | 415,382 |
Daily pricing data for Hillenbrand dates back to 3/20/2008, and may be incomplete.
