$32.04 +0.22 (%) Hillenbrand Inc - NYSE

Jan. 23, 2015 | 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
1/23/201531.8132.1531.8032.04292,793
1/22/201531.8831.9931.4531.82343,589
1/21/201531.4431.8731.3631.61221,383
1/20/201532.5432.7231.5231.61355,686
1/16/201531.6232.4231.3732.37458,546
1/15/201533.0033.0031.7731.81387,912
1/14/201532.6933.1032.5532.94179,719
1/13/201533.4434.1432.9233.16286,298
1/12/201533.2233.2532.6533.07170,410
1/9/201533.6833.8133.2833.31169,175
1/8/201533.5434.0933.3833.70159,864
1/7/201533.2733.3632.8133.15202,474
1/6/201533.5933.9232.5332.99362,390
1/5/201533.7033.9333.5633.67423,608
1/2/201534.5634.9533.6534.01399,322
12/31/201434.8134.9934.4934.50194,973
12/30/201434.6934.9134.6334.64102,362
12/29/201434.6534.8834.5634.71132,401
12/26/201434.2534.7234.2534.63129,794
12/24/201434.0234.2133.6434.2063,922
12/23/201433.8834.2033.7734.01123,840
12/22/201433.2033.7333.0133.71158,849
12/19/201433.2333.2832.6733.14828,251
12/18/201433.3933.4332.7033.11242,908
12/17/201431.6632.9531.5332.93330,268
12/16/201431.2432.0331.0731.69231,817
12/15/201431.8231.8930.9631.28190,457
12/12/201432.1032.3331.8831.91211,698
12/11/201432.6133.1932.4632.59167,331
12/10/201432.8733.0032.2532.38217,506
12/9/201431.6533.0931.5533.06197,949
12/8/201432.7333.1032.0132.09139,051
12/5/201432.7033.1732.7032.93205,843
12/4/201432.3632.7132.2632.66245,714
12/3/201432.2833.0832.2332.43305,810
12/2/201431.5232.2031.4832.14255,329
12/1/201432.1432.1431.4431.48272,259
11/28/201433.0033.0032.1332.16173,148
11/26/201433.1033.4432.9132.94255,283
11/25/201433.2533.4733.1033.20213,542
11/24/201433.5133.7833.0833.25455,385
11/21/201434.9134.9133.5333.61455,368
11/20/201432.0034.6231.5134.36427,395
11/19/201433.7333.9032.8432.98513,403
11/18/201434.0034.3433.7933.83255,933
11/17/201434.0634.4133.7534.07282,322
11/14/201434.0734.5734.0034.1798,997
11/13/201434.4534.6034.0734.0998,126
11/12/201434.5234.7834.2734.50169,780
11/11/201434.4234.7134.4134.65206,388
11/10/201433.9834.5633.9834.42197,292
11/7/201433.9434.0033.7633.98153,614
11/6/201433.1833.9133.1833.86195,593
11/5/201433.3033.4033.0533.25163,688
11/4/201433.1033.3332.9233.07244,616
11/3/201433.2933.4932.9633.25262,535
10/31/201433.4733.5932.9633.29345,539
10/30/201432.7032.9532.5332.85270,105
10/29/201433.9934.0032.6732.87364,565
10/28/201432.5434.0032.5433.99317,359
10/27/201432.2832.5131.8732.44108,979
10/24/201432.4032.4332.0232.40107,862
10/23/201431.9632.4931.8232.31163,122
10/22/201431.8432.3531.5131.56168,428
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center