$29.98 -0.12 (%) Hillenbrand Inc - NYSE

Mar. 27, 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
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
3/11/201530.3830.4329.7529.90329,826
3/10/201530.5030.6130.2730.35113,796
3/9/201530.5531.0130.5530.82207,054
3/6/201530.9531.2030.4530.52133,286
3/5/201531.1631.2930.7631.25103,034
3/4/201531.7131.7231.0931.17161,264
3/3/201532.1732.3331.7131.88309,305
3/2/201531.7832.4531.7032.33208,855
2/27/201531.4631.8231.2631.70283,019
2/26/201531.3331.7731.2431.48135,079
2/25/201531.0831.5030.9231.26100,907
2/24/201531.1031.2830.8931.06196,576
2/23/201531.1231.1330.7131.12172,528
2/20/201531.1031.2430.5231.14162,393
2/19/201531.2231.5031.0331.10133,939
2/18/201530.8831.3330.8831.30178,003
2/17/201530.3331.0330.3130.99187,380
2/13/201530.2530.4530.1630.28197,655
2/12/201530.5630.7030.1330.27389,603
2/11/201530.2830.4830.0030.38314,147
2/10/201531.1931.1930.1230.37308,942
2/9/201531.4831.7630.8430.93222,504
2/6/201530.6631.5030.2931.49459,420
2/5/201534.0734.3729.6230.631,219,697
2/4/201532.6432.8032.3032.50208,162
2/3/201532.3032.7732.1332.72259,620
2/2/201531.5032.2231.1932.11184,431
1/30/201532.0632.3831.3131.41273,306
1/29/201532.0032.4231.7832.31311,055
1/28/201532.4632.4631.8731.96168,964
1/27/201532.0032.3931.7932.27138,002
1/26/201532.0632.4431.6732.34279,854
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center