$32.35 -0.21 (%) Hillenbrand Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HI historical data

Date Open High Low Close Volume
7/29/201632.5732.6432.1832.35107,497
7/28/201632.6032.7032.3032.56146,879
7/27/201632.3632.7132.2932.63206,789
7/26/201632.0932.4032.0532.3593,988
7/25/201632.1832.2931.9132.0280,972
7/22/201631.9332.2431.7532.2063,832
7/21/201632.1532.2231.7431.93112,996
7/20/201631.9632.3631.8332.1297,402
7/19/201631.9131.9931.7331.8985,886
7/18/201632.1532.1731.8331.9397,129
7/15/201632.0932.1731.8132.10120,635
7/14/201632.2832.2831.8531.86144,082
7/13/201632.2532.2831.8232.02171,484
7/12/201631.5332.3031.4332.08273,590
7/11/201631.3031.4931.1131.40191,377
7/8/201630.5931.2530.5131.22175,812
7/7/201630.0030.3129.9830.28161,255
7/6/201629.5530.0729.3529.98236,230
7/5/201629.8529.8529.3529.65115,851
7/1/201630.0130.3229.8530.0092,598
6/30/201629.2230.0529.1530.04247,994
6/29/201628.8229.0828.6229.07209,590
6/28/201628.8628.9128.3928.51245,812
6/27/201628.3528.6827.8928.55298,772
6/24/201630.0830.2428.5328.60795,729
6/23/201631.0331.2730.8831.27194,629
6/22/201630.9131.0730.7030.71108,183
6/21/201631.0931.1330.7130.85137,893
6/20/201630.9231.2530.9231.03133,593
6/17/201630.4430.8530.4430.55346,581
6/16/201630.3630.5130.0430.37177,114
6/15/201630.6430.9230.5430.56144,472
6/14/201630.2230.6430.2230.58175,640
6/13/201630.5830.8830.4530.50138,641
6/10/201630.8330.8430.4430.76151,657
6/9/201631.0331.2530.9331.13160,685
6/8/201631.2331.2630.9931.23201,660
6/7/201631.1631.2731.1331.16122,865
6/6/201631.1831.3031.0331.22188,248
6/3/201631.3031.3030.9431.12101,352
6/2/201631.2331.2730.9931.26101,845
6/1/201631.0431.2830.7931.25119,548
5/31/201631.2531.3031.0231.22153,237
5/27/201631.0131.2130.9631.21141,238
5/26/201631.1331.2231.0231.0772,344
5/25/201631.2731.2831.0531.14142,616
5/24/201630.4731.2830.0831.24187,180
5/23/201630.4930.5030.1730.25135,060
5/20/201630.2030.7030.1630.58288,711
5/19/201630.0830.3029.7630.05235,525
5/18/201630.1230.5329.9330.27185,887
5/17/201630.8230.8729.8830.13224,653
5/16/201630.5731.0330.5430.84130,879
5/13/201630.8530.9130.3730.48118,302
5/12/201630.8531.2030.6630.83199,695
5/11/201630.8531.2130.7130.72144,991
5/10/201630.3530.8830.2730.84129,529
5/9/201630.2230.4930.0230.23178,208
5/6/201629.8330.3329.7430.33240,057
5/5/201630.0730.2829.8429.88141,597
5/4/201629.9330.3329.9330.09212,137
5/3/201630.0230.2429.9129.99418,201
5/2/201630.3230.4530.2330.27261,056
4/29/201630.4130.9030.2830.31182,653
4/28/201630.4430.9730.4430.51831,235
4/27/201630.5030.7130.3330.66131,750
4/26/201630.4530.5230.2130.48144,047
4/25/201630.4630.5830.1730.29153,935
4/22/201630.1730.5030.0830.46155,514
4/21/201630.3830.3830.0730.20153,638
4/20/201630.4630.6730.1230.42130,183
4/19/201630.6830.8430.4030.58153,687
4/18/201630.2930.6330.0930.58164,824
4/15/201629.6830.5929.6830.37175,309
4/14/201629.8329.9629.4929.83174,480
4/13/201629.2329.8629.0629.85140,728
4/12/201628.5629.2128.4429.05106,566
4/11/201628.9029.2428.5528.56111,271
4/8/201628.8529.1428.7028.82100,234
4/7/201628.6728.8028.5328.65130,094
4/6/201628.9829.0628.6428.79149,319
4/5/201629.0529.2828.7828.92129,824
4/4/201629.7229.7429.2129.25138,310
4/1/201629.7129.7629.3529.73148,724
3/31/201629.5630.0929.5629.95236,676
3/30/201629.3429.6629.2929.60156,582
3/29/201628.4629.2328.4629.22175,706
3/28/201628.4828.5928.2828.5597,111
3/24/201628.1928.4328.0828.43215,205
3/23/201628.8228.9928.3828.38163,358
3/22/201628.8629.0528.5828.83142,804
3/21/201629.1329.1628.8728.96166,769
3/18/201629.4629.5429.0629.12403,914
3/17/201628.7829.4528.6429.29238,410
3/16/201628.7629.0028.5228.73144,544
3/15/201629.2029.2028.4028.78302,108
3/14/201629.2029.3028.9729.24242,200
3/11/201629.2329.3529.0029.27216,879
3/10/201629.1629.1628.8929.01255,751
3/9/201628.8829.0528.7429.03129,557
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center