Stockscreener 앱 받기
22.54
9.09%
-2.22
Hillenbrand Inc 주식 (HI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $23.65 | $21.54 | $2.11 | 350,178.0 | -9.09% |
| 2025-04-02 | $24.81 | $23.46 | $1.35 | 448,791.0 | +3.60% |
| 2025-04-01 | $24.04 | $23.20 | $0.84 | 454,277.0 | -0.99% |
| 2025-03-31 | $24.45 | $23.81 | $0.645 | 423,410.0 | -3.29% |
| 2025-03-28 | $25.50 | $24.70 | $0.79 | 380,218.0 | -2.46% |
| 2025-03-27 | $25.91 | $25.02 | $0.8899 | 394,161.0 | -1.61% |
| 2025-03-26 | $26.37 | $25.65 | $0.72 | 278,329.0 | +0.35% |
| 2025-03-25 | $26.57 | $25.84 | $0.735 | 401,158.0 | -1.29% |
| 2025-03-24 | $26.70 | $26.02 | $0.675 | 395,956.0 | +1.90% |
| 2025-03-21 | $25.96 | $24.95 | $1.01 | 1,118,678.0 | -1.72% |
| 2025-03-20 | $26.53 | $25.60 | $0.93 | 404,064.0 | +0.34% |
| 2025-03-19 | $26.45 | $25.70 | $0.755 | 449,077.0 | +4.52% |
| 2025-03-18 | $25.72 | $24.89 | $0.825 | 359,206.0 | -3.62% |
| 2025-03-17 | $26.09 | $24.98 | $1.11 | 435,718.0 | +2.37% |
| 2025-03-14 | $25.36 | $24.64 | $0.719 | 373,133.0 | +1.89% |
| 2025-03-13 | $26.34 | $24.80 | $1.54 | 317,768.0 | -5.08% |
| 2025-03-12 | $26.90 | $26.10 | $0.80 | 475,729.0 | -1.36% |
| 2025-03-11 | $26.61 | $25.66 | $0.9544 | 592,837.0 | +1.61% |
| 2025-03-10 | $27.42 | $25.98 | $1.45 | 419,022.0 | -5.05% |
| 2025-03-07 | $27.91 | $27.12 | $0.79 | 335,380.0 | -0.69% |
| 2025-03-06 | $27.84 | $26.66 | $1.18 | 367,358.0 | +1.80% |
| 2025-03-05 | $27.55 | $26.70 | $0.85 | 284,570.0 | +0.96% |
| 2025-03-04 | $27.45 | $26.92 | $0.53 | 171,009.0 | -2.25% |
Hillenbrand Inc 주식 (HI) 연도별 가격 이력
이 심층 분석에서는 Hillenbrand Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hillenbrand Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hillenbrand Inc 주식 (HI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $24.81 | $21.54 | $3.27 | 1,253,246.0 | -6.75% |
| 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 주식 (HI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.71%
1.39%
자본화:
|
볼륨(24시간):