Hillenbrand Inc $31.56

down -0.29


11/7/2014 04:02 PM  |  NYSE : HI  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HI historical data

Date Open High Low Close Volume
7/11/201431.8331.8931.4231.5687,821
7/10/201431.6732.0931.4331.85125,248
7/9/201432.3532.4232.1432.30127,241
7/8/201432.3932.4531.9132.26224,325
7/7/201432.8032.9932.4032.46185,399
7/3/201432.7632.9732.6632.96105,952
7/2/201432.9132.9832.5532.65157,915
7/1/201432.6333.2832.6333.02298,846
6/30/201432.2132.6531.9132.62574,954
6/27/201431.9632.8531.9332.38930,876
6/26/201432.3232.3231.9032.20115,991
6/25/201431.9732.4231.8632.32206,773
6/24/201432.0032.5031.6832.16329,900
6/23/201432.2232.3231.9532.05287,303
6/20/201431.7532.1631.6132.12440,515
6/19/201431.6331.7131.4631.69142,979
6/18/201431.7031.7031.1731.58136,214
6/17/201431.3531.8031.2231.69246,222
6/16/201431.0231.3130.8331.28145,547
6/13/201431.2731.3931.0331.12155,688
6/12/201431.3331.6230.9631.27164,417
6/11/201431.4731.6831.4731.66168,534
6/10/201431.3231.6931.3231.63171,040
6/9/201431.1531.5031.0131.44193,053
6/6/201430.9231.3730.6931.13221,372
6/5/201430.1230.8029.9530.80169,684
6/4/201429.6530.1829.5330.11124,553
6/3/201429.7829.8729.2829.82233,280
6/2/201430.2630.2629.7429.9299,170
5/30/201430.3730.4030.1030.29174,999
5/29/201430.2530.3830.0430.31243,293
5/28/201430.0630.4030.0030.21218,366
5/27/201429.8430.2529.6630.11166,020
5/23/201429.5129.7129.3029.71138,505
5/22/201429.2829.5829.2129.46110,115
5/21/201429.2529.4328.9129.30130,044
5/20/201429.7929.8128.9929.15260,508
5/19/201429.3429.9229.1929.92163,454
5/16/201429.0729.4328.9229.41205,986
5/15/201429.3829.4728.9429.24244,892
5/14/201430.1730.2029.5629.65383,177
5/13/201430.8531.1430.2330.38733,559
5/12/201430.2531.0330.1630.91289,335
5/9/201429.6230.0729.6230.03148,140
5/8/201429.9030.1229.6129.77272,490
5/7/201429.8729.9329.1929.86366,249
5/6/201429.9930.2329.7429.78266,154
5/5/201430.2330.4729.9330.08262,627
5/2/201430.3030.6230.1930.39141,588
5/1/201430.3030.3629.9030.19214,888
4/30/201430.0030.4529.7930.40189,463
4/29/201430.2230.4630.1130.14128,022
4/28/201430.4530.4929.6630.03209,203
4/25/201430.8730.8730.1930.38167,316
4/24/201431.2131.2730.8030.97124,354
4/23/201431.3931.3930.8931.01142,631
4/22/201431.3631.4831.1931.37130,128
4/21/201431.3431.4431.0831.24130,584
4/17/201430.8631.4730.8231.33211,037
4/16/201430.6830.9330.5430.91238,816
4/15/201430.6430.7229.8430.48197,099
4/14/201431.0431.2330.3530.58161,393
4/11/201430.4730.9030.3530.75341,125
4/10/201431.4831.5030.7130.82217,635
4/9/201431.5731.7331.3431.56213,404
4/8/201431.5131.7731.1731.54246,956
4/7/201432.2032.4831.3731.51208,534
4/4/201432.9432.9432.2632.26325,899
4/3/201432.6732.8632.4532.72285,603
4/2/201432.4932.6932.2532.66264,365
4/1/201432.4132.8332.2332.41284,945
3/31/201431.9932.5131.8532.33220,064
3/28/201431.6732.3531.6731.80172,111
3/27/201431.6731.8831.5231.66226,816
3/26/201432.1532.3531.7431.75212,073
3/25/201432.3232.4731.9332.03166,943
3/24/201432.4032.6031.8032.12194,813
3/21/201432.4032.8332.2032.43408,833
3/20/201431.8732.3831.7832.33228,975
3/19/201432.2732.3931.7131.86293,852
3/18/201431.7932.4831.6332.32437,292
3/17/201431.6331.9431.4731.89222,118
3/14/201431.0731.5931.0731.43222,682
3/13/201431.3331.4931.0831.16257,951
3/12/201431.0031.5030.9831.47200,428
3/11/201431.7031.7431.1931.24209,630
3/10/201431.5031.7931.3431.70232,234
3/7/201431.4431.6231.3031.55218,114
3/6/201431.1531.6130.9431.35278,922
3/5/201430.9431.1530.7531.12226,733
3/4/201430.4731.4430.4230.91426,019
3/3/201429.6530.2629.6030.08304,017
2/28/201429.8930.2329.8029.88174,278
2/27/201429.8129.9329.4229.81280,745
2/26/201429.4630.3429.4229.94231,981
2/25/201429.5129.7029.3329.42124,550
2/24/201429.4229.7129.2629.49220,761
2/21/201429.4129.4829.2729.43183,186
2/20/201429.2429.4229.1029.29145,613
2/19/201429.3729.6329.2629.29232,366
Trading Center