Holen Sie sich die Stockscreener-App
20.36
2.41%
0.48
Handel nachbörslich:
20.36
Hillenbrand Inc-Aktien (HI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $20.70 | $20.27 | $0.43 | 275,134.0 | +2.41% |
| 2025-06-05 | $20.19 | $19.66 | $0.5337 | 349,438.0 | -0.60% |
| 2025-06-04 | $20.11 | $19.67 | $0.44 | 414,795.0 | +1.73% |
| 2025-06-03 | $19.81 | $18.46 | $1.35 | 442,513.0 | +5.59% |
| 2025-06-02 | $19.59 | $18.47 | $1.12 | 506,649.0 | -4.71% |
| 2025-05-30 | $19.84 | $19.27 | $0.57 | 760,615.0 | -1.16% |
| 2025-05-29 | $19.77 | $19.31 | $0.465 | 480,238.0 | +2.65% |
| 2025-05-28 | $19.95 | $19.25 | $0.695 | 430,213.0 | -3.12% |
| 2025-05-27 | $20.12 | $19.01 | $1.11 | 859,650.0 | +6.03% |
| 2025-05-23 | $18.98 | $18.62 | $0.365 | 544,646.0 | -2.70% |
| 2025-05-22 | $19.70 | $19.19 | $0.5065 | 626,563.0 | -1.93% |
| 2025-05-21 | $20.70 | $19.64 | $1.06 | 679,597.0 | -6.83% |
| 2025-05-20 | $21.28 | $20.91 | $0.37 | 382,746.0 | +0.09% |
| 2025-05-19 | $21.42 | $20.79 | $0.63 | 369,213.0 | -2.90% |
| 2025-05-16 | $21.90 | $21.20 | $0.695 | 510,053.0 | +0.79% |
| 2025-05-15 | $22.26 | $21.42 | $0.84 | 379,826.0 | -4.57% |
| 2025-05-14 | $22.92 | $22.39 | $0.53 | 378,373.0 | -2.42% |
| 2025-05-13 | $23.36 | $22.61 | $0.7595 | 410,544.0 | +1.81% |
| 2025-05-12 | $23.22 | $22.16 | $1.06 | 516,171.0 | +9.13% |
| 2025-05-09 | $21.32 | $20.64 | $0.684 | 415,652.0 | -0.34% |
| 2025-05-08 | $21.07 | $19.58 | $1.50 | 736,498.0 | +6.64% |
Hillenbrand Inc-Aktien (HI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hillenbrand Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hillenbrand Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hillenbrand Inc-Aktien (HI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $20.70 | $18.46 | $2.24 | 2,263,663.0 | +4.20% |
| 2025-05 | $23.36 | $18.62 | $4.74 | 13,621,309.0 | -3.41% |
| 2025-04 | $24.81 | $18.36 | $6.45 | 12,303,453.0 | -16.20% |
| 2025-03 | $30.05 | $23.81 | $6.24 | 8,879,375.0 | -19.26% |
| 2025-02 | $35.48 | $29.05 | $6.43 | 10,136,242.0 | -12.03% |
| 2025-01 | $35.59 | $30.12 | $5.47 | 6,728,997.0 | +10.43% |
Hillenbrand Inc-Aktien (HI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.09 | $28.29 | $6.81 | 8,274,685.0 | -9.58% |
| 2024-11 | $35.47 | $27.54 | $7.93 | 8,877,162.0 | +23.52% |
| 2024-10 | $28.63 | $25.11 | $3.52 | 10,297,667.0 | -0.90% |
| 2024-09 | $32.83 | $25.49 | $7.34 | 11,297,453.0 | -15.66% |
| 2024-08 | $44.51 | $31.81 | $12.70 | 9,368,012.0 | -25.48% |
| 2024-07 | $45.53 | $37.96 | $7.57 | 8,983,196.0 | +10.52% |
| 2024-06 | $46.92 | $39.74 | $7.18 | 8,506,540.0 | -13.92% |
| 2024-05 | $46.81 | $40.38 | $6.43 | 7,653,951.0 | -2.58% |
| 2024-04 | $50.58 | $46.39 | $4.19 | 5,064,985.0 | -5.11% |
| 2024-03 | $50.44 | $46.16 | $4.28 | 6,168,817.0 | +5.76% |
| 2024-02 | $48.33 | $43.34 | $4.99 | 6,391,583.0 | +2.10% |
| 2024-01 | $48.02 | $43.07 | $4.95 | 5,703,347.0 | -2.68% |
Hillenbrand Inc-Aktien (HI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $49.40 | $38.38 | $11.02 | 10,910,980.0 | +23.52% |
| 2023-11 | $42.64 | $37.69 | $4.95 | 5,926,197.0 | +1.87% |
| 2023-10 | $43.27 | $37.19 | $6.08 | 5,562,139.0 | -10.12% |
| 2023-09 | $49.30 | $41.63 | $7.67 | 5,534,883.0 | -12.65% |
| 2023-08 | $52.01 | $44.27 | $7.73 | 4,915,020.0 | -6.74% |
| 2023-07 | $53.67 | $49.99 | $3.68 | 4,306,945.0 | +1.29% |
| 2023-06 | $53.76 | $47.49 | $6.27 | 8,260,154.0 | +6.90% |
| 2023-05 | $49.61 | $42.00 | $7.61 | 6,917,135.0 | +5.15% |
| 2023-04 | $47.41 | $43.50 | $3.91 | 4,486,210.0 | -4.02% |
| 2023-03 | $50.08 | $42.56 | $7.52 | 10,436,183.0 | +0.83% |
| 2023-02 | $49.68 | $41.64 | $8.04 | 8,077,795.0 | +0.60% |
| 2023-01 | $47.05 | $41.47 | $5.57 | 5,224,916.0 | +9.82% |
1.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):