$31.41 -0.30 (%) Hillenbrand Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201631.5531.6331.1731.41112,419
9/22/201631.1331.7631.1331.71161,266
9/21/201630.6730.9830.5230.96149,111
9/20/201630.7730.8330.5030.5095,682
9/19/201630.4230.8830.3030.6793,449
9/16/201630.5330.5830.2230.28286,405
9/15/201630.3730.6030.3130.60106,008
9/14/201630.4530.4830.1930.32122,301
9/13/201631.2731.2730.6330.69123,147
9/12/201631.3931.6131.2431.42166,552
9/9/201632.2232.2231.4931.50203,101
9/8/201632.0732.4532.0132.30224,270
9/7/201631.9432.0831.8732.02267,453
9/6/201632.1232.1331.8531.87199,766
9/2/201632.1332.1831.9532.06371,179
9/1/201632.2032.2031.7131.90262,034
8/31/201632.4932.5832.1232.15240,746
8/30/201632.6532.6832.4132.47102,203
8/29/201632.5632.7532.5132.54118,372
8/26/201633.0133.1232.4632.58107,405
8/25/201632.9033.1732.8232.95123,034
8/24/201633.0133.1432.8232.90126,545
8/23/201632.9933.1532.9332.99132,642
8/22/201632.6833.0032.5732.89123,754
8/19/201632.6632.8432.5832.83191,343
8/18/201632.5432.8132.3532.81276,297
8/17/201632.3132.5732.0932.44201,453
8/16/201631.8632.3031.7732.24332,999
8/15/201631.6831.9931.5331.95354,705
8/12/201631.4931.9131.4131.54223,686
8/11/201631.6131.9131.4631.57337,124
8/10/201631.5131.7131.4331.46201,377
8/9/201631.5431.6231.4331.51235,333
8/8/201631.2431.6431.2431.44233,127
8/5/201631.8431.8431.2031.24343,567
8/4/201632.3033.1731.3631.75959,931
8/3/201631.9132.3131.0231.25414,630
8/2/201632.2632.3031.8931.97153,242
8/1/201632.3632.4332.0832.24124,249
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center