$30.31 -0.20 (%) Hillenbrand Inc - New York Stock Exchange, Inc.

Apr. 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
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
3/8/201628.9729.0628.7728.84192,793
3/7/201628.8529.2228.8329.20146,224
3/4/201628.6329.0528.4828.92172,358
3/3/201628.2528.6528.2528.64153,640
3/2/201628.1428.2427.9428.24156,225
3/1/201628.3128.3127.9428.23230,828
2/29/201628.1228.5127.9728.12277,461
2/26/201627.9028.1427.6928.12262,186
2/25/201627.2227.7927.2127.77241,095
2/24/201626.5027.1926.2627.19157,356
2/23/201627.1827.2426.7326.76153,621
2/22/201627.2727.5426.9227.25254,256
2/19/201627.0027.0026.6126.94208,254
2/18/201627.0127.0726.7326.95185,813
2/17/201626.8927.2926.7626.99273,198
2/16/201626.5226.8026.3926.75231,940
2/12/201625.5826.3725.4826.30300,798
2/11/201625.3325.5124.7225.36457,041
2/10/201625.8126.2125.6725.81301,959
2/9/201625.2625.8925.2625.71395,395
2/8/201624.4025.5924.4025.55401,932
2/5/201624.6224.8524.4924.68480,010
2/4/201624.8424.9624.4724.65374,147
2/3/201624.7325.4924.1224.90609,784
2/2/201626.3826.6925.8926.00187,350
2/1/201626.8727.0426.4026.60245,250
1/29/201626.3627.0926.2027.08463,043
1/28/201626.4026.4125.8926.29218,717
1/27/201626.3926.6025.9726.15277,596
1/26/201625.9226.7925.7926.43437,480
1/25/201626.1626.1625.6425.73215,700
1/22/201626.1426.6326.0526.31238,302
1/21/201626.3026.4525.7525.88292,578
1/20/201626.3026.5225.4726.27345,902
1/19/201626.8426.8426.3126.58284,891
1/15/201626.9127.1626.1026.62373,548
1/14/201627.5527.9927.3927.65257,497
1/13/201627.9728.1627.3227.48428,785
1/12/201628.2828.5027.6527.92337,180
1/11/201628.4228.5627.7228.02337,927
1/8/201628.6128.7328.2328.34402,955
1/7/201628.4928.6328.3828.50287,565
1/6/201628.5628.8928.5628.78281,014
1/5/201629.1229.1228.6828.84345,280
1/4/201629.0129.2828.8128.97403,816
12/31/201529.9830.2329.6029.63271,247
12/30/201530.0130.3229.8730.06221,988
12/29/201529.9830.2229.6730.01171,555
12/28/201529.6829.8129.4929.75234,802
12/24/201529.8029.9429.4929.76162,104
12/23/201529.3629.9029.1229.81233,034
12/22/201528.4529.2428.3229.20265,735
12/21/201528.2528.4028.0428.28258,554
12/18/201528.3128.6527.9328.061,006,496
12/17/201529.0629.0628.3828.51293,130
12/16/201529.3529.3528.5529.00286,659
12/15/201529.6129.6528.9129.09468,302
12/14/201528.9229.3228.7729.30343,895
12/11/201529.0729.2228.8528.93210,179
12/10/201529.4029.6729.3429.43174,510
12/9/201529.4529.9629.2829.40263,247
12/8/201529.7430.0429.4329.48311,906
12/7/201530.4430.6329.9630.04312,014
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center