$31.56 -0.20 (%) Hillenbrand Inc - NYSE

Oct. 22, 2014 | 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
10/21/201431.4932.0631.3531.76159,330
10/20/201430.9331.2830.7331.28176,547
10/17/201431.4231.5030.8531.09257,277
10/16/201430.4331.3830.4331.03270,602
10/15/201429.6831.0629.4130.92318,758
10/14/201429.9130.7329.8130.22260,993
10/13/201429.2830.1429.1829.62302,333
10/10/201429.2829.9829.1129.28235,771
10/9/201430.3730.4129.4329.46313,269
10/8/201429.6230.4229.2330.38287,511
10/7/201430.1830.2429.6629.66199,568
10/6/201430.8230.9230.4330.43101,447
10/3/201431.1031.1730.7630.79106,292
10/2/201430.4330.8430.1730.73167,256
10/1/201430.9131.0630.3730.44205,324
9/30/201431.4031.4930.8430.89259,119
9/29/201431.4931.5331.0931.34183,160
9/26/201432.0332.1431.6231.78147,643
9/25/201432.6032.6031.8532.05391,210
9/24/201432.1532.7132.0832.59187,875
9/23/201432.0732.3431.9232.00244,541
9/22/201432.4332.5231.9532.00144,193
9/19/201433.1533.3832.4632.60390,890
9/18/201432.9233.5432.9233.10301,976
9/17/201432.3933.1232.2032.89241,866
9/16/201432.1132.3932.0132.35235,766
9/15/201432.3132.3431.9532.22193,996
9/12/201432.6732.7432.2832.34337,281
9/11/201432.2232.9532.1332.93248,161
9/10/201432.4632.5432.1832.36114,727
9/9/201432.6032.7432.2832.41148,790
9/8/201432.5732.8232.4632.60166,506
9/5/201432.7232.9132.1032.69202,294
9/4/201433.2533.5032.8132.87143,897
9/3/201433.3633.6433.0633.21284,259
9/2/201433.4233.5132.9833.28258,804
8/29/201433.4633.7333.2233.44121,080
8/28/201433.4633.5533.2533.36101,105
8/27/201433.8133.8133.4333.5675,838
8/26/201433.5733.7933.5133.68141,758
8/25/201433.3633.5933.0133.52183,863
8/22/201432.9433.2432.7933.14142,171
8/21/201432.6132.9932.1432.98112,799
8/20/201432.7432.8632.3432.58131,983
8/19/201432.8332.9532.6232.92122,019
8/18/201432.3932.9532.3232.81201,821
8/15/201432.2332.2931.6431.99251,608
8/14/201431.8531.9931.6531.91120,736
8/13/201431.3232.0031.3231.82154,565
8/12/201431.2931.4430.9331.18120,728
8/11/201431.2432.0831.2131.32288,511
8/8/201430.1831.1830.1831.06187,271
8/7/201429.4930.6128.9230.15197,133
8/6/201429.5229.9829.5029.76185,410
8/5/201429.6530.0529.5929.74157,558
8/4/201429.6029.8028.9529.76406,599
8/1/201430.0530.0829.3629.43341,700
7/31/201430.2530.7229.7830.05244,550
7/30/201430.6130.7230.3130.67122,969
7/29/201430.4530.7130.2530.41135,498
7/28/201430.9230.9830.3230.46168,226
7/25/201430.9231.1230.7230.86180,781
7/24/201431.6831.6831.1031.22216,045
7/23/201431.7831.7831.3731.46102,038
7/22/201431.5031.9431.5031.81221,381
7/21/201431.2531.4430.9431.3499,783
7/18/201430.7331.4130.7331.39124,217
7/17/201431.2431.4330.7930.84126,685
7/16/201431.4531.6631.1431.44136,022
7/15/201431.7431.9631.3131.43156,108
7/14/201431.9231.9631.6231.82128,285
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center