Hillenbrand (HI)

HI
🏛️ Estados Unidos →
26.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 51.71 52.20 51.55 51.99 0.2M
2021-12-30 53.20 53.85 51.69 51.80 0.2M
2021-12-29 52.89 53.71 52.66 53.10 0.2M
2021-12-28 53.28 54.15 52.89 52.93 0.5M
2021-12-27 52.70 53.44 52.41 53.30 0.3M
2021-12-23 51.76 52.67 51.50 52.40 0.5M
2021-12-22 50.20 51.44 50.09 51.43 0.3M
2021-12-21 48.84 50.14 48.58 50.14 0.3M
2021-12-20 48.84 48.99 47.56 48.45 0.5M
2021-12-17 48.70 50.11 48.36 49.55 1.4M
2021-12-16 49.39 49.81 48.52 48.70 0.3M
2021-12-15 48.80 49.40 48.04 49.26 0.5M
2021-12-14 49.30 50.00 48.90 48.90 0.6M
2021-12-13 50.26 50.38 49.17 49.38 0.3M
2021-12-10 50.35 50.94 50.00 50.28 0.2M
2021-12-09 49.69 50.55 49.69 50.28 0.3M
2021-12-08 50.22 51.06 50.03 50.41 0.4M
2021-12-07 50.50 50.56 49.72 50.21 0.6M
2021-12-06 48.48 49.74 48.05 49.21 0.5M
2021-12-03 47.15 47.78 46.44 47.56 0.3M
2021-12-02 45.33 47.08 45.29 46.72 0.2M
2021-12-01 45.78 46.59 44.94 44.94 0.4M
2021-11-30 45.09 45.57 44.51 44.60 0.5M
2021-11-29 47.07 47.24 45.44 45.68 0.3M
2021-11-26 46.64 47.77 45.12 46.27 0.3M
2021-11-24 48.93 49.06 48.26 48.27 0.2M
2021-11-23 49.83 50.39 49.30 49.32 0.3M
2021-11-22 49.26 50.83 49.22 49.72 0.4M
2021-11-19 48.32 49.16 47.68 48.98 0.6M
2021-11-18 48.21 48.82 46.06 48.50 0.5M
2021-11-17 48.08 48.34 47.64 48.10 0.3M
2021-11-16 48.55 48.57 47.94 48.26 0.6M
2021-11-15 49.84 49.84 48.32 48.56 0.3M
2021-11-12 50.00 50.16 49.48 49.51 0.3M
2021-11-11 50.25 50.60 49.93 50.00 0.3M
2021-11-10 49.60 50.19 49.30 50.17 0.3M
2021-11-09 49.14 49.81 49.00 49.56 0.2M
2021-11-08 49.60 49.87 49.01 49.28 0.2M
2021-11-05 48.33 49.62 47.90 49.06 0.3M
2021-11-04 47.49 47.99 47.37 47.76 0.3M
2021-11-03 45.77 47.68 45.77 47.32 0.4M
2021-11-02 47.13 47.23 46.01 46.07 0.2M
2021-11-01 45.60 47.28 45.29 47.13 0.4M
2021-10-29 45.15 45.78 44.77 45.46 0.3M
2021-10-28 43.99 45.07 43.90 45.02 0.2M
2021-10-27 45.04 45.10 43.79 43.81 0.2M
2021-10-26 45.14 45.57 44.91 45.14 0.3M
2021-10-25 44.85 45.23 44.64 45.06 0.2M
2021-10-22 45.69 45.91 44.93 44.94 0.2M
2021-10-21 45.22 45.61 45.05 45.53 0.2M
2021-10-20 44.86 45.49 44.68 45.41 0.2M
2021-10-19 45.00 45.18 44.58 44.86 0.2M
2021-10-18 45.18 45.33 44.52 44.63 0.2M
2021-10-15 46.75 46.75 45.52 45.52 0.3M
2021-10-14 45.85 46.38 45.62 46.01 0.2M
2021-10-13 45.74 45.89 45.13 45.53 0.3M
2021-10-12 44.98 45.75 44.87 45.70 0.3M
2021-10-11 45.37 45.57 44.82 44.90 0.2M
2021-10-08 44.49 45.33 44.29 45.12 0.2M
2021-10-07 44.12 44.99 44.12 44.52 0.2M
2021-10-06 44.05 44.31 43.02 43.91 0.2M
2021-10-05 44.56 44.81 43.99 44.47 0.3M
2021-10-04 43.98 44.72 43.98 44.48 0.3M
2021-10-01 43.01 44.36 42.81 43.89 0.4M
2021-09-30 43.59 43.78 42.60 42.65 0.4M
2021-09-29 42.55 43.39 42.10 43.24 0.3M
2021-09-28 42.48 42.75 42.05 42.27 0.5M
2021-09-27 41.45 43.01 41.39 42.50 0.4M
2021-09-24 41.66 41.86 41.27 41.32 0.5M
2021-09-23 41.66 42.35 41.53 41.85 0.3M
2021-09-22 41.20 42.04 41.09 41.40 0.3M
2021-09-21 41.49 41.52 40.30 40.98 0.5M
2021-09-20 40.86 41.36 40.34 41.30 0.6M
2021-09-17 41.21 41.90 41.00 41.68 2.1M
2021-09-16 42.03 42.17 41.23 41.47 0.4M
2021-09-15 41.33 42.18 41.18 41.85 0.4M
2021-09-14 42.83 42.83 41.62 41.66 0.4M
2021-09-13 42.87 42.87 42.00 42.56 0.4M
2021-09-10 43.23 43.23 42.17 42.52 0.4M
2021-09-09 43.30 43.53 42.75 43.08 0.4M
2021-09-08 43.03 43.27 42.40 43.27 0.5M
2021-09-07 44.75 44.92 43.08 43.09 0.6M
2021-09-03 46.19 46.19 45.18 45.25 0.2M
2021-09-02 45.83 46.10 45.24 46.10 0.4M
2021-09-01 46.38 46.38 45.41 45.52 0.3M
2021-08-31 46.82 46.88 46.26 46.42 0.3M
2021-08-30 46.49 46.83 45.90 46.63 0.2M
2021-08-27 45.43 46.46 45.36 46.20 0.3M
2021-08-26 44.87 45.09 44.48 45.00 0.3M
2021-08-25 45.00 45.51 44.84 45.15 0.2M
2021-08-24 44.61 45.14 44.47 45.00 0.2M
2021-08-23 44.08 44.45 43.91 44.36 0.3M
2021-08-20 43.77 44.28 43.45 44.08 0.5M
2021-08-19 43.00 43.83 43.00 43.76 0.5M
2021-08-18 43.77 44.32 43.00 43.63 0.6M
2021-08-17 43.62 44.11 43.10 43.83 0.5M
2021-08-16 43.59 44.65 43.06 44.30 0.4M
2021-08-13 44.18 44.38 42.94 43.78 0.5M
2021-08-12 45.70 45.70 44.01 44.18 0.2M
2021-08-11 45.38 45.81 44.42 45.80 0.5M
2021-08-10 43.73 45.21 43.64 45.09 0.3M
2021-08-09 45.30 48.40 42.43 43.67 0.9M
2021-08-06 45.72 45.87 44.83 45.53 0.3M
2021-08-05 44.75 45.87 44.38 45.12 0.3M
2021-08-04 44.25 44.55 43.75 43.80 0.2M
2021-08-03 44.56 45.03 43.84 44.80 0.4M
2021-08-02 45.55 46.40 44.40 44.50 0.3M
2021-07-30 45.57 45.98 44.96 45.30 0.3M
2021-07-29 45.75 46.40 45.40 45.57 0.3M
2021-07-28 45.05 45.70 44.37 45.36 0.2M
2021-07-27 44.32 44.73 43.98 44.72 0.3M
2021-07-26 44.83 45.20 44.41 44.80 0.3M
2021-07-23 44.39 44.61 43.95 44.47 0.2M
2021-07-22 44.77 45.14 44.03 44.13 0.3M
2021-07-21 44.96 45.60 44.83 45.06 0.2M
2021-07-20 42.99 45.00 42.89 44.56 0.5M
2021-07-19 42.53 43.72 42.26 42.89 0.5M
2021-07-16 44.00 44.03 43.46 43.54 0.5M
2021-07-15 43.24 43.95 43.20 43.60 0.3M
2021-07-14 44.07 44.24 43.38 43.59 0.3M
2021-07-13 44.75 45.20 43.74 43.77 0.4M
2021-07-12 44.16 45.27 44.16 45.19 0.3M
2021-07-09 44.13 44.94 43.66 44.58 0.3M
2021-07-08 42.63 43.80 42.33 43.46 0.4M
2021-07-07 43.11 43.97 42.94 43.55 0.4M
2021-07-06 43.93 43.93 42.64 43.34 0.3M
2021-07-02 44.39 44.39 43.88 43.90 0.2M
2021-07-01 44.57 44.83 44.26 44.43 0.3M
2021-06-30 43.25 44.21 43.20 44.08 0.3M
2021-06-29 43.15 43.72 43.15 43.39 0.3M
2021-06-28 43.40 43.40 42.61 43.05 0.3M
2021-06-25 43.78 44.35 43.20 43.28 2.1M
2021-06-24 43.14 43.80 42.31 43.57 0.5M
2021-06-23 43.05 43.63 42.83 42.94 0.9M
2021-06-22 42.70 43.41 41.97 43.21 0.3M
2021-06-21 41.61 42.94 41.53 42.87 0.5M
2021-06-18 41.27 41.72 40.86 41.05 1.3M
2021-06-17 43.54 43.57 41.48 42.09 0.4M
2021-06-16 44.18 44.59 43.42 43.57 0.4M
2021-06-15 44.56 44.89 44.16 44.89 0.3M
2021-06-14 45.44 45.66 43.89 44.48 0.5M
2021-06-11 45.39 45.79 45.02 45.47 0.2M
2021-06-10 45.80 45.96 44.97 45.07 0.3M
2021-06-09 45.79 46.05 45.42 45.62 0.5M
2021-06-08 45.34 46.16 44.94 45.84 0.4M
2021-06-07 45.90 45.90 45.41 45.50 0.3M
2021-06-04 45.52 45.93 45.16 45.73 0.3M
2021-06-03 45.15 45.45 44.43 45.41 0.4M
2021-06-02 46.37 46.91 45.08 45.29 0.4M
2021-06-01 45.89 46.83 45.66 46.75 0.4M
2021-05-28 46.02 46.11 45.00 45.60 0.3M
2021-05-27 46.70 46.73 45.96 45.96 0.3M
2021-05-26 45.21 46.15 44.92 46.01 0.4M
2021-05-25 46.31 46.72 45.04 45.08 0.4M
2021-05-24 46.16 46.54 45.70 46.21 0.2M
2021-05-21 45.61 46.16 45.53 45.87 0.3M
2021-05-20 44.83 45.17 44.42 45.11 0.2M
2021-05-19 44.81 45.03 44.21 45.03 0.3M
2021-05-18 46.34 46.58 45.52 45.54 0.4M
2021-05-17 46.55 47.02 45.65 46.28 0.3M
2021-05-14 46.10 46.68 45.77 46.68 0.3M
2021-05-13 44.22 46.08 44.22 45.76 0.4M
2021-05-12 45.99 46.28 43.85 44.07 0.3M
2021-05-11 45.92 46.61 45.34 46.21 0.3M
2021-05-10 46.68 47.71 46.44 46.64 0.6M
2021-05-07 46.51 47.00 45.66 46.12 0.4M
2021-05-06 46.03 46.75 45.83 46.75 0.5M
2021-05-05 48.98 49.21 45.62 46.03 0.6M
2021-05-04 49.37 49.63 48.61 49.41 0.3M
2021-05-03 49.65 50.17 49.12 49.60 0.5M
2021-04-30 49.79 50.43 49.04 49.09 0.3M
2021-04-29 50.50 50.74 49.83 50.44 0.1M
2021-04-28 49.71 50.30 49.25 50.10 0.2M
2021-04-27 49.79 50.04 49.36 49.66 0.2M
2021-04-26 50.08 50.71 49.83 49.87 0.2M
2021-04-23 49.12 50.02 48.74 49.57 0.2M
2021-04-22 49.25 49.52 48.58 48.77 0.2M
2021-04-21 47.66 49.41 47.54 48.94 0.3M
2021-04-20 48.60 49.07 47.09 47.70 0.3M
2021-04-19 49.76 49.81 48.78 48.92 0.3M
2021-04-16 51.03 51.03 49.86 50.09 0.4M
2021-04-15 50.47 50.66 49.75 50.49 0.1M
2021-04-14 49.95 51.10 49.95 50.10 0.2M
2021-04-13 50.91 50.91 49.40 50.07 0.2M
2021-04-12 50.46 50.96 49.96 50.83 0.2M
2021-04-09 49.41 50.54 49.39 50.46 0.3M
2021-04-08 49.19 49.51 48.60 49.28 0.3M
2021-04-07 49.85 49.85 48.94 49.16 0.3M
2021-04-06 49.92 50.67 49.75 49.98 0.3M
2021-04-05 48.97 49.77 48.15 49.74 0.3M
2021-04-01 47.97 48.33 47.39 48.24 0.2M
2021-03-31 48.47 48.92 47.47 47.71 0.5M
2021-03-30 47.21 48.54 47.03 48.17 0.3M
2021-03-29 48.94 49.34 47.19 47.22 0.3M
2021-03-26 48.56 48.99 48.09 48.94 0.5M
2021-03-25 46.04 48.15 45.21 47.82 0.4M
2021-03-24 47.52 48.56 46.42 46.46 0.6M
2021-03-23 48.98 49.10 46.61 46.92 0.5M
2021-03-22 50.57 50.57 49.26 49.63 0.4M
2021-03-19 51.16 51.16 48.77 50.50 1.6M
2021-03-18 51.49 52.84 51.11 51.31 0.4M
2021-03-17 50.35 51.57 50.03 51.55 0.3M
2021-03-16 50.76 50.80 49.76 50.39 0.2M
2021-03-15 50.82 51.39 49.88 51.39 0.3M
2021-03-12 51.45 51.48 50.72 51.17 0.4M
2021-03-11 51.48 51.82 50.73 50.97 0.3M
2021-03-10 49.90 51.42 49.90 51.33 0.4M
2021-03-09 50.47 50.86 49.14 49.69 0.4M
2021-03-08 49.81 50.45 49.31 50.20 0.5M
2021-03-05 48.35 49.91 47.35 49.81 0.6M
2021-03-04 48.22 48.83 46.56 47.40 0.4M
2021-03-03 47.38 48.96 47.02 48.40 0.5M
2021-03-02 47.82 47.90 46.71 47.09 0.3M
2021-03-01 47.34 47.90 46.95 47.68 0.6M
2021-02-26 46.59 47.06 45.12 46.46 0.5M
2021-02-25 48.00 48.85 46.44 46.50 0.5M
2021-02-24 45.91 48.18 45.81 47.55 1.0M
2021-02-23 45.37 46.07 45.08 45.67 0.4M
2021-02-22 44.53 46.10 44.37 45.68 0.5M
2021-02-19 44.31 44.97 44.10 44.65 0.3M
2021-02-18 44.03 44.33 43.60 44.00 0.3M
2021-02-17 44.41 44.74 43.77 44.20 0.2M
2021-02-16 45.45 45.45 44.62 44.84 0.2M
2021-02-12 45.13 45.44 44.54 45.14 0.2M
2021-02-11 45.25 45.75 44.24 45.51 0.4M
2021-02-10 45.52 45.60 44.56 44.93 0.3M
2021-02-09 46.23 46.23 45.31 45.36 0.4M
2021-02-08 45.55 46.25 45.10 46.23 0.3M
2021-02-05 44.48 45.19 43.60 45.19 0.2M
2021-02-04 46.35 46.96 42.50 43.85 0.6M
2021-02-03 43.55 43.89 42.84 43.72 0.3M
2021-02-02 43.22 43.92 42.74 43.81 0.3M
2021-02-01 41.45 42.58 40.74 42.48 0.2M
2021-01-29 42.03 42.24 41.10 41.10 0.4M
2021-01-28 41.89 42.37 41.68 42.02 0.3M
2021-01-27 42.68 43.32 41.47 41.65 0.4M
2021-01-26 44.34 44.34 43.33 43.86 0.3M
2021-01-25 43.76 44.31 43.17 43.81 0.2M
2021-01-22 42.95 44.36 42.77 44.25 0.3M
2021-01-21 43.73 43.79 43.25 43.52 0.3M
2021-01-20 43.20 44.07 43.20 43.73 0.3M
2021-01-19 43.91 44.02 42.78 43.15 0.3M
2021-01-15 43.58 44.29 43.06 43.48 0.5M
2021-01-14 43.97 44.72 43.64 44.42 0.2M
2021-01-13 43.87 44.24 43.53 43.59 0.3M
2021-01-12 43.40 44.21 43.01 44.04 0.3M
2021-01-11 41.85 43.35 40.99 43.28 0.3M
2021-01-08 43.46 43.54 41.83 42.61 0.2M
2021-01-07 42.54 43.57 42.32 43.45 0.2M
2021-01-06 40.35 42.88 40.02 42.50 0.8M
2021-01-05 38.61 39.90 38.61 39.43 0.3M
2021-01-04 39.99 40.17 38.18 38.52 0.5M