$27.85 -0.15 (%) Hillenbrand Inc - NYSE

Aug. 4, 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
8/3/201528.3628.5027.8328.00269,297
7/31/201528.0628.5028.0128.36201,387
7/30/201527.9228.1827.6627.98297,274
7/29/201527.8228.2127.6228.09154,141
7/28/201527.6927.9127.3027.89257,282
7/27/201527.4527.6827.3227.63190,719
7/24/201527.6527.7627.3027.70204,979
7/23/201528.1228.4627.7427.77128,514
7/22/201528.3628.5328.0728.1599,944
7/21/201528.3628.7228.2228.50327,929
7/20/201528.6828.8828.3428.41194,490
7/17/201528.9129.0328.5628.7194,414
7/16/201528.9029.3328.9029.00161,098
7/15/201528.9728.9728.5528.79296,065
7/14/201529.0529.1328.8928.91192,785
7/13/201529.2229.4029.0529.10179,557
7/10/201529.1029.3428.9529.09192,106
7/9/201529.2729.3428.7928.81211,905
7/8/201529.2729.3428.6828.94217,514
7/7/201529.6629.7228.9729.57156,665
7/6/201529.9430.0429.5029.58287,714
7/2/201530.6330.6729.9730.22161,136
7/1/201530.8930.9130.3430.53330,977
6/30/201530.8430.9930.4030.70168,205
6/29/201531.3531.4730.4630.50230,649
6/26/201531.5331.5631.1631.47352,072
6/25/201531.8831.8831.2031.50142,916
6/24/201531.8331.9931.6031.84136,108
6/23/201531.7532.0031.6331.93163,233
6/22/201531.9031.9731.6531.76171,522
6/19/201531.9131.9131.5331.68345,303
6/18/201531.6031.9631.3831.81176,444
6/17/201531.5731.7931.4031.46137,156
6/16/201531.0431.5531.0431.45156,395
6/15/201530.9931.2130.5331.15192,922
6/12/201530.9431.3430.9431.23150,064
6/11/201531.5731.5831.3231.49140,546
6/10/201531.3231.7831.2531.58220,295
6/9/201531.2431.4231.0231.13164,522
6/8/201531.3431.5330.9731.25271,859
6/5/201531.2331.4630.7131.44147,536
6/4/201531.5131.6531.0931.23192,032
6/3/201531.2531.7631.1131.64187,566
6/2/201530.4831.3530.4431.24198,708
6/1/201530.8830.8830.3030.62348,985
5/29/201531.2331.2830.6230.72246,276
5/28/201531.3231.4030.9931.33161,978
5/27/201531.2331.5731.0431.42180,502
5/26/201531.8031.8131.2131.22246,166
5/22/201532.3132.4031.8631.96203,226
5/21/201532.0632.6731.8632.33280,579
5/20/201531.9332.2031.6432.01258,517
5/19/201531.9832.1531.5831.90308,040
5/18/201531.4732.2431.1932.05286,574
5/15/201532.1432.1631.1731.59412,760
5/14/201531.7132.5031.3632.24313,496
5/13/201532.0132.0131.2031.69495,136
5/12/201531.8132.6730.0331.971,213,823
5/11/201528.9029.1928.8229.00605,546
5/8/201529.2829.3628.6528.92420,753
5/7/201529.1929.2528.9029.03162,355
5/6/201529.0429.3628.8029.11275,880
5/5/201528.7429.0828.5228.90360,822
5/4/201529.0429.3928.7528.79357,349
5/1/201529.4629.8329.0329.04340,615
4/30/201530.0030.1029.2629.39236,527
4/29/201530.4430.4429.9530.14133,021
4/28/201530.2530.5830.1230.52201,215
4/27/201530.1730.5629.8830.20165,978
4/24/201530.7830.7829.9430.13394,425
4/23/201530.3530.7230.3030.62351,765
4/22/201530.3930.5530.2030.45231,625
4/21/201530.4630.4630.1530.33270,622
4/20/201530.3130.5930.1130.32311,648
4/17/201530.3530.5129.9830.10371,023
4/16/201530.6930.7530.5030.61185,694
4/15/201530.7930.9130.6730.75405,901
4/14/201530.8631.0930.5630.63306,636
4/13/201530.7330.9530.5830.83184,873
4/10/201530.6830.7630.5430.68163,295
4/9/201530.6230.9030.2230.5089,828
4/8/201530.4630.7130.3730.57192,489
4/7/201530.8730.8730.4430.50196,845
4/6/201530.6731.0130.6730.88216,859
4/2/201531.0531.3630.6930.82244,792
4/1/201530.7531.1230.5531.06174,248
3/31/201530.9630.9730.4730.87343,873
3/30/201530.1131.1230.1130.96225,183
3/27/201530.1130.2229.8729.98178,889
3/26/201530.3630.3930.0430.10135,217
3/25/201531.0031.0430.3730.37194,432
3/24/201530.6231.0130.5530.92195,000
3/23/201530.5130.8830.2630.72173,896
3/20/201530.1330.6329.7930.53342,900
3/19/201529.8429.9529.5029.94157,314
3/18/201529.7729.8829.1929.85229,471
3/17/201529.3629.8729.3529.74333,781
3/16/201530.0030.1629.4229.53310,833
3/13/201530.4430.5329.5729.89292,652
3/12/201530.0730.7030.0130.62296,131
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!