$26.30 +0.94 (%) Hillenbrand Inc - NYSE

Feb. 12, 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
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
12/4/201530.3930.7530.2930.44190,331
12/3/201530.9631.0230.2630.40172,147
12/2/201531.2831.4930.7230.83154,169
12/1/201530.4131.4130.2631.27414,565
11/30/201530.8730.9530.2630.29258,909
11/27/201530.5830.9430.4730.8672,125
11/25/201530.5231.0130.4930.61161,637
11/24/201529.7030.7029.7030.47443,008
11/23/201530.1630.2229.7329.80386,784
11/20/201529.7930.4429.5830.20395,827
11/19/201529.0029.9728.0529.67575,524
11/18/201530.1430.7129.9030.63270,247
11/17/201530.1830.4029.9030.00325,017
11/16/201529.9530.4029.7530.15266,474
11/13/201529.8130.3029.3429.95146,198
11/12/201530.1030.5029.9429.97215,565
11/11/201530.6130.8730.3430.48242,972
11/10/201530.3730.6330.2430.56229,214
11/9/201531.2831.4330.4130.52160,613
11/6/201530.7831.3830.6131.36184,860
11/5/201530.5031.1730.3430.93196,473
11/4/201530.6930.8730.3330.50174,606
11/3/201530.5330.7030.3430.50217,039
11/2/201529.6530.8429.5230.65367,816
10/30/201529.8730.0229.5029.67215,916
10/29/201529.5730.0929.5729.87199,983
10/28/201528.3029.7728.1629.75315,305
10/27/201528.4228.5027.9528.12184,510
10/26/201528.7428.7427.9928.59282,869
10/23/201529.0829.3328.5528.80228,309
10/22/201528.2828.9028.2328.74161,641
10/21/201528.3128.4428.0528.17133,250
10/20/201528.1228.4727.9928.21150,799
10/19/201527.9128.1827.8828.12160,143
10/16/201528.1928.1927.5727.99186,901
10/15/201527.9028.3027.5128.12233,282
10/14/201528.2528.2527.7527.86452,443
10/13/201528.4828.8728.1828.20166,652
10/12/201528.8028.9028.5628.65101,412
10/9/201528.5128.9828.3928.76284,272
10/8/201527.6228.4227.5328.36219,220
10/7/201527.1827.8827.1727.71329,655
10/6/201527.4127.6326.8627.10315,031
10/5/201526.5327.4926.3227.43267,008
10/2/201525.7026.3425.4026.32140,144
10/1/201525.9926.0025.6125.82386,560
9/30/201525.7726.1725.5126.01512,848
9/29/201525.3125.6825.1525.58423,063
9/28/201525.3426.0025.2625.32207,567
9/25/201525.6025.6425.2525.44358,086
9/24/201525.3225.9825.1625.44301,032
9/23/201526.0126.0125.4625.48232,591
9/22/201526.1026.7725.8525.91222,474
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center