$31.96 -0.37 (%) Hillenbrand Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HI historical data

Date Open High Low Close Volume
5/22/201532.3132.4031.8631.96203,226
5/21/201532.0632.6731.8632.33280,579
5/20/201531.9332.2031.6432.01258,517
5/19/201531.9832.1531.5831.90308,040
5/18/201531.4732.2431.1932.05286,574
5/15/201532.1432.1631.1731.59412,760
5/14/201531.7132.5031.3632.24313,496
5/13/201532.0132.0131.2031.69495,136
5/12/201531.8132.6730.0331.971,213,823
5/11/201528.9029.1928.8229.00605,546
5/8/201529.2829.3628.6528.92420,753
5/7/201529.1929.2528.9029.03162,355
5/6/201529.0429.3628.8029.11275,880
5/5/201528.7429.0828.5228.90360,822
5/4/201529.0429.3928.7528.79357,349
5/1/201529.4629.8329.0329.04340,615
4/30/201530.0030.1029.2629.39236,527
4/29/201530.4430.4429.9530.14133,021
4/28/201530.2530.5830.1230.52201,215
4/27/201530.1730.5629.8830.20165,978
4/24/201530.7830.7829.9430.13394,425
4/23/201530.3530.7230.3030.62351,765
4/22/201530.3930.5530.2030.45231,625
4/21/201530.4630.4630.1530.33270,622
4/20/201530.3130.5930.1130.32311,648
4/17/201530.3530.5129.9830.10371,023
4/16/201530.6930.7530.5030.61185,694
4/15/201530.7930.9130.6730.75405,901
4/14/201530.8631.0930.5630.63306,636
4/13/201530.7330.9530.5830.83184,873
4/10/201530.6830.7630.5430.68163,295
4/9/201530.6230.9030.2230.5089,828
4/8/201530.4630.7130.3730.57192,489
4/7/201530.8730.8730.4430.50196,845
4/6/201530.6731.0130.6730.88216,859
4/2/201531.0531.3630.6930.82244,792
4/1/201530.7531.1230.5531.06174,248
3/31/201530.9630.9730.4730.87343,873
3/30/201530.1131.1230.1130.96225,183
3/27/201530.1130.2229.8729.98178,889
3/26/201530.3630.3930.0430.10135,217
3/25/201531.0031.0430.3730.37194,432
3/24/201530.6231.0130.5530.92195,000
3/23/201530.5130.8830.2630.72173,896
3/20/201530.1330.6329.7930.53342,900
3/19/201529.8429.9529.5029.94157,314
3/18/201529.7729.8829.1929.85229,471
3/17/201529.3629.8729.3529.74333,781
3/16/201530.0030.1629.4229.53310,833
3/13/201530.4430.5329.5729.89292,652
3/12/201530.0730.7030.0130.62296,131
3/11/201530.3830.4329.7529.90329,826
3/10/201530.5030.6130.2730.35113,796
3/9/201530.5531.0130.5530.82207,054
3/6/201530.9531.2030.4530.52133,286
3/5/201531.1631.2930.7631.25103,034
3/4/201531.7131.7231.0931.17161,264
3/3/201532.1732.3331.7131.88309,305
3/2/201531.7832.4531.7032.33208,855
2/27/201531.4631.8231.2631.70283,019
2/26/201531.3331.7731.2431.48135,079
2/25/201531.0831.5030.9231.26100,907
2/24/201531.1031.2830.8931.06196,576
2/23/201531.1231.1330.7131.12172,528
2/20/201531.1031.2430.5231.14162,393
2/19/201531.2231.5031.0331.10133,939
2/18/201530.8831.3330.8831.30178,003
2/17/201530.3331.0330.3130.99187,380
2/13/201530.2530.4530.1630.28197,655
2/12/201530.5630.7030.1330.27389,603
2/11/201530.2830.4830.0030.38314,147
2/10/201531.1931.1930.1230.37308,942
2/9/201531.4831.7630.8430.93222,504
2/6/201530.6631.5030.2931.49459,420
2/5/201534.0734.3729.6230.631,219,697
2/4/201532.6432.8032.3032.50208,162
2/3/201532.3032.7732.1332.72259,620
2/2/201531.5032.2231.1932.11184,431
1/30/201532.0632.3831.3131.41273,306
1/29/201532.0032.4231.7832.31311,055
1/28/201532.4632.4631.8731.96168,964
1/27/201532.0032.3931.7932.27138,002
1/26/201532.0632.4431.6732.34279,854
1/23/201531.8132.1531.8032.04292,793
1/22/201531.8831.9931.4531.82343,589
1/21/201531.4431.8731.3631.61221,383
1/20/201532.5432.7231.5231.61355,686
1/16/201531.6232.4231.3732.37458,546
1/15/201533.0033.0031.7731.81387,912
1/14/201532.6933.1032.5532.94179,719
1/13/201533.4434.1432.9233.16286,298
1/12/201533.2233.2532.6533.07170,410
1/9/201533.6833.8133.2833.31169,175
1/8/201533.5434.0933.3833.70159,864
1/7/201533.2733.3632.8133.15202,474
1/6/201533.5933.9232.5332.99362,390
1/5/201533.7033.9333.5633.67423,608
1/2/201534.5634.9533.6534.01399,322
12/31/201434.8134.9934.4934.50194,973
12/30/201434.6934.9134.6334.64102,362
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center