$37.40 +0.05 (%) Hillenbrand Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201637.5037.6037.1537.40381,091
12/8/201636.7537.3536.5537.35304,162
12/7/201635.3536.9035.2536.70371,974
12/6/201635.5535.7835.4035.60329,693
12/5/201635.4535.6535.3035.55235,795
12/2/201635.0535.3534.9035.15484,583
12/1/201635.1535.5534.9034.90302,884
11/30/201635.7035.8034.8835.00302,751
11/29/201636.1536.1535.3035.40300,387
11/28/201636.0036.4535.7036.00314,390
11/25/201636.3036.3536.0936.25107,837
11/23/201636.1536.5035.6536.20321,164
11/22/201635.1036.2535.1036.05503,958
11/21/201634.7535.6034.6535.10689,954
11/18/201634.1534.9033.5534.90279,189
11/17/201634.0034.9033.8033.95422,659
11/16/201633.0533.6032.6033.60378,911
11/15/201633.0533.3532.2533.05201,674
11/14/201634.4534.4532.8533.30356,514
11/11/201633.8034.9033.5334.60426,245
11/10/201632.1533.5532.1533.55415,327
11/9/201629.9031.9529.9031.80385,303
11/8/201629.6030.5029.6030.30209,601
11/7/201629.6030.0029.5529.75227,375
11/4/201629.2029.5529.0529.10174,818
11/3/201628.7029.3028.6029.25211,865
11/2/201629.6029.9529.4029.40195,476
11/1/201630.3530.6529.6029.85168,821
10/31/201630.5530.5530.1030.35154,759
10/28/201630.1030.6830.0030.4086,959
10/27/201630.6530.6530.1030.2578,562
10/26/201630.6530.8930.5030.5588,911
10/25/201630.7530.7530.3530.7084,657
10/24/201630.8531.1530.5830.8065,688
10/21/201630.2230.7630.1630.58124,105
10/20/201630.6430.7630.4330.58106,975
10/19/201630.7730.9430.6630.78143,884
10/18/201631.1131.1130.6230.7392,696
10/17/201630.7330.9430.6230.8380,768
10/14/201630.6430.9630.6430.72109,157
10/13/201630.7830.7830.4830.55170,451
10/12/201630.8931.2630.8930.98117,881
10/11/201631.4831.5530.7730.94118,285
10/10/201631.7531.9331.4931.52104,943
10/7/201631.8531.8531.4331.52134,382
10/6/201631.5031.9931.3231.86126,828
10/5/201631.3931.7130.9631.55131,020
10/4/201631.5731.6630.9231.25180,643
10/3/201631.6531.9931.3831.59171,445
9/30/201631.4831.7831.3031.64164,162
9/29/201631.8331.9531.2031.27106,479
9/28/201631.3431.7931.2731.78201,679
9/27/201631.0731.3731.0231.17198,460
9/26/201631.2531.4531.0131.14151,976
9/23/201631.5531.6331.1731.41112,419
9/22/201631.1331.7631.1331.71161,266
9/21/201630.6730.9830.5230.96149,111
9/20/201630.7730.8330.5030.5095,682
9/19/201630.4230.8830.3030.6793,449
9/16/201630.5330.5830.2230.28286,405
9/15/201630.3730.6030.3130.60106,008
9/14/201630.4530.4830.1930.32122,301
9/13/201631.2731.2730.6330.69123,147
9/12/201631.3931.6131.2431.42166,552
9/9/201632.2232.2231.4931.50203,101
9/8/201632.0732.4532.0132.30224,270
9/7/201631.9432.0831.8732.02267,453
9/6/201632.1232.1331.8531.87199,766
9/2/201632.1332.1831.9532.06371,179
9/1/201632.2032.2031.7131.90262,034
8/31/201632.4932.5832.1232.15240,746
8/30/201632.6532.6832.4132.47102,203
8/29/201632.5632.7532.5132.54118,372
8/26/201633.0133.1232.4632.58107,405
8/25/201632.9033.1732.8232.95123,034
8/24/201633.0133.1432.8232.90126,545
8/23/201632.9933.1532.9332.99132,642
8/22/201632.6833.0032.5732.89123,754
8/19/201632.6632.8432.5832.83191,343
8/18/201632.5432.8132.3532.81276,297
8/17/201632.3132.5732.0932.44201,453
8/16/201631.8632.3031.7732.24332,999
8/15/201631.6831.9931.5331.95354,705
8/12/201631.4931.9131.4131.54223,686
8/11/201631.6131.9131.4631.57337,124
8/10/201631.5131.7131.4331.46201,377
8/9/201631.5431.6231.4331.51235,333
8/8/201631.2431.6431.2431.44233,127
8/5/201631.8431.8431.2031.24343,567
8/4/201632.3033.1731.3631.75959,931
8/3/201631.9132.3131.0231.25414,630
8/2/201632.2632.3031.8931.97153,242
8/1/201632.3632.4332.0832.24124,249
7/29/201632.5732.6432.1832.35107,497
7/28/201632.6032.7032.3032.56146,879
7/27/201632.3632.7132.2932.63206,789
7/26/201632.0932.4032.0532.3593,988
7/25/201632.1832.2931.9132.0280,972
7/22/201631.9332.2431.7532.2063,832
7/21/201632.1532.2231.7431.93112,996
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center