Stockscreener 앱 받기
20.47
3.94%
-0.84
시간 외 거래:
20.47
Hillenbrand Inc 주식 (HI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $21.34 | $20.46 | $0.875 | 712,765.0 | -3.94% |
| 2025-05-02 | $22.00 | $21.07 | $0.93 | 891,125.0 | +2.21% |
| 2025-05-01 | $21.16 | $20.28 | $0.885 | 2,436,339.0 | +3.06% |
| 2025-04-30 | $22.23 | $19.88 | $2.36 | 1,818,971.0 | -10.61% |
| 2025-04-29 | $22.84 | $22.28 | $0.5566 | 458,998.0 | +0.76% |
| 2025-04-28 | $22.95 | $22.08 | $0.87 | 395,359.0 | -0.27% |
| 2025-04-25 | $22.54 | $21.98 | $0.5625 | 354,637.0 | -0.04% |
| 2025-04-24 | $22.70 | $21.08 | $1.62 | 402,796.0 | +6.02% |
| 2025-04-23 | $22.79 | $21.25 | $1.54 | 425,940.0 | +0.85% |
| 2025-04-22 | $21.31 | $20.38 | $0.93 | 398,984.0 | +3.39% |
| 2025-04-21 | $20.43 | $19.92 | $0.5087 | 385,502.0 | -0.97% |
| 2025-04-17 | $20.75 | $20.17 | $0.5797 | 476,650.0 | +0.93% |
| 2025-04-16 | $21.07 | $20.00 | $1.08 | 326,475.0 | -2.53% |
| 2025-04-15 | $21.40 | $20.64 | $0.755 | 341,825.0 | +0.10% |
| 2025-04-14 | $21.76 | $20.38 | $1.39 | 350,620.0 | -1.92% |
| 2025-04-11 | $21.52 | $20.29 | $1.23 | 443,246.0 | +1.67% |
| 2025-04-10 | $22.16 | $20.28 | $1.88 | 763,521.0 | -10.35% |
| 2025-04-09 | $23.59 | $19.07 | $4.52 | 701,804.0 | +20.27% |
| 2025-04-08 | $21.07 | $18.95 | $2.12 | 708,944.0 | -5.63% |
| 2025-04-07 | $20.93 | $18.36 | $2.57 | 950,557.0 | +3.05% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.00 | $20.28 | $1.72 | 4,752,994.0 | +1.19% |
| 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 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% |
1.55%
0.29%
자본화:
|
볼륨(24시간):