Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hillenbrand Inc
(NY:
HI
)
46.49
+0.61 (+1.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2023
47.76
48.34
47.67
47.72
320,617
+0.04(+0.08%)
Aug 30, 2023
47.20
47.94
47.15
47.68
223,091
+0.44(+0.94%)
Aug 29, 2023
46.52
47.37
46.50
47.23
170,400
+0.57(+1.22%)
Aug 28, 2023
46.20
46.97
46.20
46.66
163,015
+0.66(+1.43%)
Aug 25, 2023
45.90
46.34
45.51
46.00
139,449
+0.48(+1.06%)
Aug 24, 2023
45.50
46.15
45.39
45.52
299,764
-0.28(-0.60%)
Aug 23, 2023
44.88
45.90
44.48
45.80
187,451
+1.16(+2.60%)
Aug 22, 2023
44.54
44.83
44.30
44.63
214,228
+0.54(+1.23%)
Aug 21, 2023
43.91
44.31
43.61
44.09
195,076
+0.20(+0.45%)
Aug 18, 2023
43.85
44.63
43.82
43.89
253,037
-0.17(-0.38%)
Aug 17, 2023
44.99
45.15
43.98
44.06
233,265
-0.73(-1.63%)
Aug 16, 2023
45.32
45.70
44.72
44.79
149,238
-0.47(-1.04%)
Aug 15, 2023
45.76
45.83
45.24
45.26
143,302
-0.76(-1.65%)
Aug 14, 2023
46.13
46.21
45.67
46.02
209,866
-0.54(-1.16%)
Aug 11, 2023
47.01
47.10
46.41
46.56
152,540
-0.55(-1.17%)
Aug 10, 2023
47.47
47.77
46.53
47.12
185,963
-0.03(-0.06%)
Aug 09, 2023
46.71
47.37
45.97
47.14
204,306
+0.47(+1.01%)
Aug 08, 2023
46.54
46.70
45.88
46.67
240,751
-0.48(-1.02%)
Aug 07, 2023
47.38
47.70
46.88
47.15
197,537
-0.22(-0.46%)
Aug 04, 2023
47.64
48.11
46.60
47.37
225,256
-0.11(-0.23%)
Aug 03, 2023
49.75
50.57
46.39
47.48
342,615
-2.68(-5.34%)
Aug 02, 2023
50.28
50.69
49.86
50.16
228,043
-0.49(-0.97%)
Aug 01, 2023
50.91
51.23
50.48
50.65
311,071
-0.51(-1.00%)
Jul 31, 2023
50.87
51.35
50.45
51.16
268,130
+0.52(+1.03%)
Jul 28, 2023
51.28
51.45
50.62
50.64
186,674
+0.01(+0.02%)
Jul 27, 2023
51.01
51.01
50.33
50.63
158,892
-0.04(-0.08%)
Jul 26, 2023
50.57
51.18
50.52
50.67
117,689
+0.10(+0.19%)
Jul 25, 2023
50.30
51.09
50.30
50.57
179,555
-0.10(-0.19%)
Jul 24, 2023
51.05
51.45
50.26
50.67
219,451
-0.20(-0.39%)
Jul 21, 2023
51.84
51.84
50.76
50.87
274,457
-0.59(-1.15%)
Jul 20, 2023
51.96
51.96
51.18
51.46
136,282
-0.29(-0.55%)
Jul 19, 2023
51.96
52.49
51.34
51.74
305,217
-0.32(-0.62%)
Jul 18, 2023
50.87
52.42
50.87
52.07
345,602
+1.03(+2.03%)
Jul 17, 2023
50.59
51.25
50.23
51.04
198,431
+0.42(+0.84%)
Jul 14, 2023
51.64
51.66
50.41
50.61
295,796
-1.24(-2.39%)
Jul 13, 2023
52.28
52.33
51.83
51.85
173,349
-0.33(-0.64%)
Jul 12, 2023
52.00
52.87
51.79
52.19
371,574
+0.95(+1.85%)
Jul 11, 2023
50.91
51.43
50.69
51.24
170,792
+0.53(+1.05%)
Jul 10, 2023
50.00
51.16
50.00
50.71
176,068
+0.57(+1.14%)
Jul 07, 2023
50.03
50.85
50.03
50.14
196,894
+0.36(+0.73%)
Jul 06, 2023
49.55
50.30
49.24
49.77
229,879
-0.35(-0.71%)
Jul 05, 2023
50.44
50.74
50.01
50.13
265,067
-0.92(-1.79%)
Jul 03, 2023
50.26
51.17
50.26
51.05
113,035
+0.53(+1.05%)
Jun 30, 2023
51.30
51.51
50.50
50.51
295,470
-0.26(-0.50%)
Jun 29, 2023
49.45
50.79
49.45
50.77
156,718
+1.24(+2.51%)
Jun 28, 2023
50.37
50.37
49.46
49.53
272,250
-0.65(-1.30%)
Jun 27, 2023
49.60
50.41
49.36
50.18
212,605
+0.81(+1.64%)
Jun 26, 2023
48.61
49.85
48.19
49.37
235,547
+0.79(+1.62%)
Jun 23, 2023
49.04
49.31
48.13
48.58
1,704,089
-1.22(-2.45%)
Jun 22, 2023
50.81
50.81
49.61
49.80
240,454
-1.01(-2.00%)
Jun 21, 2023
50.65
51.50
50.44
50.82
233,703
-0.32(-0.62%)
Jun 20, 2023
51.57
51.91
51.08
51.13
225,645
-0.65(-1.26%)
Jun 16, 2023
52.45
52.53
51.05
51.78
975,741
-0.26(-0.49%)
Jun 15, 2023
50.72
52.14
50.64
52.04
280,285
+0.82(+1.60%)
Jun 14, 2023
51.72
51.97
50.85
51.22
284,386
-0.27(-0.53%)
Jun 13, 2023
51.45
52.19
51.07
51.50
366,153
-0.09(-0.17%)
Jun 12, 2023
51.29
51.87
50.77
51.59
242,226
+0.31(+0.61%)
Jun 09, 2023
51.47
51.47
50.81
51.27
154,441
-0.10(-0.19%)
Jun 08, 2023
52.52
52.52
51.13
51.37
293,439
-1.30(-2.48%)
Jun 07, 2023
50.42
52.73
50.36
52.67
628,006
+2.65(+5.29%)
Jun 06, 2023
48.62
50.19
48.41
50.03
343,218
+1.31(+2.70%)
Jun 05, 2023
49.23
50.25
47.48
48.71
414,505
-1.80(-3.57%)
Jun 02, 2023
48.73
50.56
48.58
50.52
541,768
+2.18(+4.50%)
Jun 01, 2023
47.04
48.34
46.58
48.34
404,764
+1.28(+2.73%)
May 31, 2023
47.43
47.90
46.69
47.05
452,435
-0.30(-0.64%)
May 30, 2023
47.93
48.03
47.11
47.36
224,871
-0.31(-0.66%)
May 26, 2023
47.15
48.16
47.14
47.67
399,229
+0.43(+0.91%)
May 25, 2023
46.52
47.25
46.37
47.24
250,908
+0.38(+0.82%)
May 24, 2023
47.57
47.57
46.47
46.86
434,517
-0.76(-1.59%)
May 23, 2023
47.88
48.66
47.22
47.61
246,896
-0.64(-1.32%)
May 22, 2023
48.12
48.28
47.46
48.25
289,621
+0.42(+0.88%)
May 19, 2023
48.05
48.05
46.81
47.83
474,094
+0.24(+0.49%)
May 18, 2023
46.96
47.76
46.82
47.59
226,777
+0.48(+1.02%)
May 17, 2023
45.91
47.33
45.75
47.11
378,906
+1.62(+3.56%)
May 16, 2023
45.61
45.94
44.89
45.49
251,351
-1.15(-2.46%)
May 15, 2023
45.99
47.05
45.85
46.64
275,670
+0.74(+1.60%)
May 12, 2023
45.90
46.43
45.30
45.91
331,166
+0.23(+0.49%)
May 11, 2023
45.42
45.91
45.00
45.68
315,810
-0.28(-0.62%)
May 10, 2023
44.72
46.06
44.14
45.97
430,094
+1.94(+4.41%)
May 09, 2023
44.97
44.97
41.20
44.02
572,020
-1.93(-4.20%)
May 08, 2023
46.26
46.43
45.43
45.96
182,748
-0.13(-0.28%)
May 05, 2023
45.56
46.13
45.33
46.08
199,529
+1.49(+3.34%)
May 04, 2023
44.47
44.83
43.67
44.59
330,668
-0.35(-0.79%)
May 03, 2023
45.32
46.10
44.91
44.95
336,293
-0.23(-0.50%)
May 02, 2023
45.32
45.53
43.96
45.17
318,750
-0.36(-0.80%)
May 01, 2023
44.72
46.10
44.72
45.53
223,556
+0.78(+1.75%)
Apr 28, 2023
43.92
45.26
43.92
44.75
193,176
+0.67(+1.51%)
Apr 27, 2023
43.21
44.11
42.92
44.08
242,907
+1.05(+2.44%)
Apr 26, 2023
43.95
44.15
42.73
43.03
272,603
-1.44(-3.24%)
Apr 25, 2023
44.83
45.18
44.24
44.47
175,137
-0.84(-1.86%)
Apr 24, 2023
44.97
45.69
44.93
45.32
103,785
+0.21(+0.46%)
Apr 21, 2023
45.72
45.72
44.91
45.11
165,663
-0.40(-0.88%)
Apr 20, 2023
44.96
45.52
44.90
45.51
163,297
+0.29(+0.65%)
Apr 19, 2023
44.86
45.26
44.67
45.22
199,051
+0.11(+0.24%)
Apr 18, 2023
45.94
46.10
44.86
45.11
285,006
-0.61(-1.33%)
Apr 17, 2023
45.21
45.84
44.92
45.72
158,385
+0.62(+1.37%)
Apr 14, 2023
45.35
45.80
44.63
45.10
230,109
-0.18(-0.39%)
Apr 13, 2023
44.73
45.64
44.41
45.28
222,778
+0.67(+1.50%)
Apr 12, 2023
45.05
45.12
44.43
44.61
286,350
+0.00(+0.00%)
Apr 11, 2023
44.40
45.23
44.32
44.61
334,592
+0.48(+1.09%)
Apr 10, 2023
42.93
44.33
42.74
44.13
413,857
+1.02(+2.37%)
Apr 06, 2023
43.16
43.36
42.73
43.11
258,204
-0.06(-0.14%)
Apr 05, 2023
42.94
43.40
42.67
43.17
256,365
-0.15(-0.34%)
Apr 04, 2023
45.44
45.52
42.89
43.32
288,942
-2.03(-4.48%)
Apr 03, 2023
46.50
46.50
45.07
45.35
367,622
-1.28(-2.74%)
Mar 31, 2023
45.81
46.97
45.76
46.62
477,989
+1.20(+2.63%)
Mar 30, 2023
45.66
45.86
44.67
45.43
1,448,602
+0.19(+0.41%)
Mar 29, 2023
44.69
45.36
44.29
45.24
286,687
+1.06(+2.40%)
Mar 28, 2023
44.14
44.51
43.74
44.18
276,264
-0.12(-0.27%)
Mar 27, 2023
43.97
44.35
42.78
44.30
297,525
+0.98(+2.26%)
Mar 24, 2023
42.83
43.41
42.40
43.32
237,651
+0.19(+0.43%)
Mar 23, 2023
43.60
43.98
42.72
43.13
300,120
-0.32(-0.74%)
Mar 22, 2023
44.57
44.84
43.31
43.45
355,138
-1.02(-2.29%)
Mar 21, 2023
44.42
45.29
44.11
44.47
475,250
+0.97(+2.23%)
Mar 20, 2023
43.25
44.08
42.96
43.50
413,234
+0.67(+1.56%)
Mar 17, 2023
43.12
44.43
42.44
42.84
1,719,716
-0.47(-1.09%)
Mar 16, 2023
42.05
44.21
41.89
43.31
570,033
+0.49(+1.15%)
Mar 15, 2023
42.19
42.87
41.54
42.82
550,909
-0.80(-1.84%)
Mar 14, 2023
44.66
44.88
43.14
43.62
477,480
+0.48(+1.11%)
Mar 13, 2023
43.18
43.90
42.64
43.14
333,164
-1.12(-2.54%)
Mar 10, 2023
45.75
45.75
43.89
44.26
270,468
-1.78(-3.86%)
Mar 09, 2023
46.66
46.98
45.82
46.04
243,164
-0.40(-0.86%)
Mar 08, 2023
46.81
46.99
46.03
46.44
174,335
-0.26(-0.56%)
Mar 07, 2023
46.69
47.21
46.33
46.70
243,290
+0.14(+0.29%)
Mar 06, 2023
48.40
48.43
46.20
46.56
352,818
-1.90(-3.93%)
Mar 03, 2023
48.48
48.88
48.02
48.47
434,890
+0.11(+0.22%)
Mar 02, 2023
46.42
48.36
46.10
48.36
392,571
+1.58(+3.38%)
Mar 01, 2023
45.92
46.78
45.83
46.78
327,100
+0.77(+1.68%)
Feb 28, 2023
45.65
46.20
45.50
46.01
562,571
+0.32(+0.71%)
Feb 27, 2023
45.94
46.42
45.32
45.69
308,541
+0.24(+0.54%)
Feb 24, 2023
44.98
45.44
44.49
45.44
246,228
-0.09(-0.19%)
Feb 23, 2023
45.04
45.53
44.56
45.53
235,660
+0.78(+1.74%)
Feb 22, 2023
44.42
45.01
44.34
44.75
401,502
+0.29(+0.66%)
Feb 21, 2023
45.84
45.84
44.27
44.46
393,695
-2.00(-4.31%)
Feb 17, 2023
45.85
46.48
45.43
46.46
309,345
+0.84(+1.84%)
Feb 16, 2023
44.71
45.81
44.68
45.62
288,938
-0.04(-0.09%)
Feb 15, 2023
45.36
45.79
45.03
45.66
328,525
-0.02(-0.04%)
Feb 14, 2023
44.72
45.72
43.72
45.68
466,082
+0.65(+1.45%)
Feb 13, 2023
44.36
45.46
43.85
45.02
491,125
+0.70(+1.59%)
Feb 10, 2023
44.04
44.87
40.96
44.32
1,007,710
-0.96(-2.11%)
Feb 09, 2023
43.63
45.30
40.64
45.28
1,311,795
-1.67(-3.56%)
Feb 08, 2023
47.59
47.87
46.73
46.94
266,505
-1.25(-2.59%)
Feb 07, 2023
47.33
48.35
47.11
48.19
335,629
+0.43(+0.90%)
Feb 06, 2023
47.69
48.02
46.97
47.76
233,080
-0.37(-0.77%)
Feb 03, 2023
47.54
48.49
47.38
48.14
349,308
+0.18(+0.37%)
Feb 02, 2023
46.24
48.01
46.09
47.96
367,734
+2.28(+5.00%)
Feb 01, 2023
45.65
46.35
45.18
45.68
372,426
-0.06(-0.13%)
Jan 31, 2023
44.41
45.87
44.41
45.73
232,526
+1.59(+3.60%)
Jan 30, 2023
44.23
44.73
44.09
44.14
153,552
-0.38(-0.85%)
Jan 27, 2023
44.20
44.93
44.10
44.52
163,164
+0.25(+0.57%)
Jan 26, 2023
45.05
45.17
43.78
44.27
157,161
-0.29(-0.66%)
Jan 25, 2023
43.67
44.76
43.49
44.56
276,309
+0.63(+1.44%)
Jan 24, 2023
43.92
44.30
42.88
43.93
236,773
+0.38(+0.87%)
Jan 23, 2023
43.05
43.57
42.65
43.55
313,371
+0.75(+1.76%)
Jan 20, 2023
42.87
42.88
41.92
42.80
413,104
+0.28(+0.67%)
Jan 19, 2023
43.59
43.70
42.13
42.51
283,371
-1.29(-2.94%)
Jan 18, 2023
44.94
45.65
43.74
43.80
264,147
-1.05(-2.35%)
Jan 17, 2023
45.60
45.92
44.74
44.86
177,840
-0.64(-1.42%)
Jan 13, 2023
44.77
45.76
44.67
45.50
212,259
+0.44(+0.97%)
Jan 12, 2023
44.85
45.07
44.21
45.06
419,513
+0.44(+0.98%)
Jan 11, 2023
44.09
44.75
43.87
44.62
237,415
+0.61(+1.37%)
Jan 10, 2023
42.93
44.31
42.93
44.02
369,089
+0.86(+1.99%)
Jan 09, 2023
43.08
43.82
42.71
43.16
316,531
+0.31(+0.73%)
Jan 06, 2023
41.94
43.18
41.58
42.85
255,382
+1.56(+3.78%)
Jan 05, 2023
41.05
41.53
40.48
41.28
260,535
+0.09(+0.21%)
Jan 04, 2023
42.62
42.73
40.83
41.20
268,163
-0.79(-1.88%)
Jan 03, 2023
42.06
42.53
41.34
41.99
348,476
+0.34(+0.82%)
Dec 30, 2022
41.09
42.27
41.09
41.65
533,247
+0.26(+0.64%)
Dec 29, 2022
39.72
41.55
39.38
41.38
357,487
+1.66(+4.18%)
Dec 28, 2022
40.44
40.61
39.63
39.72
243,613
-0.66(-1.64%)
Dec 27, 2022
40.18
40.63
39.77
40.39
218,884
+0.20(+0.49%)
Dec 23, 2022
40.04
40.56
39.83
40.19
175,982
-0.10(-0.24%)
Dec 22, 2022
40.65
40.69
39.66
40.29
231,699
-1.00(-2.41%)
Dec 21, 2022
40.97
41.70
40.86
41.28
370,380
+0.58(+1.41%)
Dec 20, 2022
41.36
41.83
40.70
40.71
369,505
-0.87(-2.09%)
Dec 19, 2022
43.35
43.82
41.55
41.58
561,495
-1.39(-3.23%)
Dec 16, 2022
46.05
46.34
42.86
42.96
1,967,997
-3.74(-8.00%)
Dec 15, 2022
48.80
48.97
46.61
46.70
705,006
-0.64(-1.36%)
Dec 14, 2022
48.68
49.12
47.34
47.34
496,378
-1.39(-2.85%)
Dec 13, 2022
50.24
50.25
48.43
48.73
529,224
+0.39(+0.80%)
Dec 12, 2022
48.36
48.72
47.90
48.35
259,051
-0.04(-0.08%)
Dec 09, 2022
49.57
49.60
48.33
48.38
265,116
-1.43(-2.87%)
Dec 08, 2022
50.33
50.33
49.38
49.81
309,677
-0.06(-0.12%)
Dec 07, 2022
50.13
50.63
49.65
49.87
392,279
-0.24(-0.48%)
Dec 06, 2022
50.02
50.11
49.28
50.11
379,027
+0.09(+0.17%)
Dec 05, 2022
50.77
50.77
48.59
50.03
568,715
-1.54(-2.98%)
Dec 02, 2022
49.03
52.02
48.83
51.56
611,913
+2.54(+5.17%)
Dec 01, 2022
48.59
49.09
48.45
49.03
340,316
+0.45(+0.92%)
Nov 30, 2022
47.28
48.58
46.79
48.58
425,282
+1.27(+2.69%)
Nov 29, 2022
47.00
47.51
46.96
47.31
186,923
+0.26(+0.56%)
Nov 28, 2022
47.13
47.54
46.69
47.04
302,120
-0.33(-0.70%)
Nov 25, 2022
47.87
48.09
47.33
47.37
140,397
-0.57(-1.20%)
Nov 23, 2022
47.49
48.07
47.45
47.95
211,853
+0.46(+0.96%)
Nov 22, 2022
47.10
47.56
46.85
47.49
201,866
+0.73(+1.56%)
Nov 21, 2022
47.06
47.32
46.29
46.76
312,163
-0.62(-1.31%)
Nov 18, 2022
48.03
48.03
46.79
47.38
562,627
+0.70(+1.50%)
Nov 17, 2022
42.42
46.72
42.42
46.68
740,204
+3.46(+8.00%)
Nov 16, 2022
44.04
44.14
43.13
43.23
411,610
-0.84(-1.90%)
Nov 15, 2022
44.77
45.14
43.97
44.06
493,057
-0.31(-0.70%)
Nov 14, 2022
44.12
44.91
44.09
44.37
364,627
-0.21(-0.48%)
Nov 11, 2022
44.87
45.25
44.35
44.59
325,493
-0.05(-0.11%)
Nov 10, 2022
44.16
44.96
42.91
44.63
281,917
+2.25(+5.32%)
Nov 09, 2022
42.95
43.35
42.36
42.38
185,545
-1.06(-2.44%)
Nov 08, 2022
43.44
43.94
42.90
43.44
234,894
+0.13(+0.29%)
Nov 07, 2022
42.65
43.40
42.27
43.31
227,914
+0.95(+2.25%)
Nov 04, 2022
42.59
42.80
41.78
42.36
335,357
+0.51(+1.21%)
Nov 03, 2022
41.52
42.15
41.25
41.86
269,087
-0.37(-0.87%)
Nov 02, 2022
43.46
42.14
42.22
267,961
-1.48(-3.38%)
Nov 01, 2022
43.34
44.00
43.10
43.70
289,230
+0.78(+1.81%)
Oct 31, 2022
42.39
43.21
42.36
42.92
258,414
+0.14(+0.32%)
Oct 28, 2022
42.07
42.97
41.91
42.79
216,506
+0.90(+2.16%)
Oct 27, 2022
42.13
42.51
41.76
41.88
403,969
+0.11(+0.26%)
Oct 26, 2022
41.31
42.39
40.90
41.78
398,774
+0.82(+1.99%)
Oct 25, 2022
39.39
41.11
39.39
40.96
292,804
+1.31(+3.31%)
Oct 24, 2022
39.15
39.80
38.93
39.65
205,835
+0.65(+1.67%)
Oct 21, 2022
37.66
39.25
37.47
39.00
230,817
+1.58(+4.23%)
Oct 20, 2022
38.32
38.53
37.19
37.42
171,197
-0.90(-2.36%)
Oct 19, 2022
38.77
39.15
37.55
38.32
195,299
-0.82(-2.09%)
Oct 18, 2022
39.03
39.61
38.52
39.14
249,158
+1.06(+2.78%)
Oct 17, 2022
37.48
38.15
37.41
38.08
294,126
+1.42(+3.87%)
Oct 14, 2022
37.64
37.99
36.56
36.66
196,001
-0.68(-1.82%)
Oct 13, 2022
35.80
37.75
35.22
37.34
371,711
+0.82(+2.23%)
Oct 12, 2022
36.99
37.11
36.48
36.52
286,773
-0.53(-1.44%)
Oct 11, 2022
37.11
37.53
36.76
37.06
351,130
-0.39(-1.04%)
Oct 10, 2022
37.42
37.79
37.21
37.44
300,915
+0.38(+1.02%)
Oct 07, 2022
37.36
37.36
36.58
37.07
358,950
-0.76(-2.00%)
Oct 06, 2022
38.16
38.56
37.63
37.82
210,221
-0.52(-1.37%)
Oct 05, 2022
37.59
38.45
37.41
38.35
345,985
-0.02(-0.05%)
Oct 04, 2022
37.24
38.41
37.24
38.37
316,403
+1.91(+5.25%)
Oct 03, 2022
36.18
36.80
35.74
36.45
290,670
+0.78(+2.18%)
Sep 30, 2022
35.96
36.64
35.62
35.68
346,543
-0.17(-0.49%)
Sep 29, 2022
35.87
35.94
35.28
35.85
332,268
-0.51(-1.39%)
Sep 28, 2022
35.78
36.73
35.74
36.36
306,861
+0.75(+2.10%)
Sep 27, 2022
36.03
36.59
35.13
35.61
443,489
-0.05(-0.14%)
Sep 26, 2022
36.59
37.37
35.62
35.66
476,105
-1.01(-2.76%)
Sep 23, 2022
37.12
37.12
36.01
36.67
299,089
-0.85(-2.28%)
Sep 22, 2022
38.71
38.71
37.50
37.52
309,421
-1.38(-3.55%)
Sep 21, 2022
39.83
40.25
38.89
38.90
428,755
-0.54(-1.38%)
Sep 20, 2022
39.17
39.76
39.11
39.45
506,453
-0.09(-0.22%)
Sep 19, 2022
38.65
39.53
38.56
39.53
634,531
+0.59(+1.52%)
Sep 16, 2022
37.87
39.15
37.33
38.94
3,026,123
+0.30(+0.78%)
Sep 15, 2022
38.17
38.98
38.17
38.64
560,754
+0.31(+0.80%)
Sep 14, 2022
38.35
38.72
37.88
38.33
541,354
-0.14(-0.38%)
Sep 13, 2022
39.36
39.73
38.22
38.48
381,978
-1.97(-4.87%)
Sep 12, 2022
39.70
40.59
39.70
40.45
410,878
+0.98(+2.47%)
Sep 09, 2022
37.37
39.59
37.05
39.47
827,427
+2.83(+7.73%)
Sep 08, 2022
36.52
36.79
35.28
36.64
642,038
-0.28(-0.76%)
Sep 07, 2022
36.62
37.18
36.22
36.92
675,372
+0.45(+1.25%)
Sep 06, 2022
39.24
39.27
34.99
36.47
1,517,964
-2.75(-7.02%)
Sep 02, 2022
40.24
40.26
39.00
39.22
296,099
-0.49(-1.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.