Hillenbrand Inc $33.43

down -0.13


28/8/2014 10:06 AM  |  NYSE : HI  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HI historical data

Date Open High Low Close Volume
8/27/201433.8133.8133.4333.5675,838
8/26/201433.5733.7933.5133.68141,758
8/25/201433.3633.5933.0133.52183,863
8/22/201432.9433.2432.7933.14142,171
8/21/201432.6132.9932.1432.98112,799
8/20/201432.7432.8632.3432.58131,983
8/19/201432.8332.9532.6232.92122,019
8/18/201432.3932.9532.3232.81201,821
8/15/201432.2332.2931.6431.99251,608
8/14/201431.8531.9931.6531.91120,736
8/13/201431.3232.0031.3231.82154,565
8/12/201431.2931.4430.9331.18120,728
8/11/201431.2432.0831.2131.32288,511
8/8/201430.1831.1830.1831.06187,271
8/7/201429.4930.6128.9230.15197,133
8/6/201429.5229.9829.5029.76185,410
8/5/201429.6530.0529.5929.74157,558
8/4/201429.6029.8028.9529.76406,599
8/1/201430.0530.0829.3629.43341,700
7/31/201430.2530.7229.7830.05244,550
7/30/201430.6130.7230.3130.67122,969
7/29/201430.4530.7130.2530.41135,498
7/28/201430.9230.9830.3230.46168,226
7/25/201430.9231.1230.7230.86180,781
7/24/201431.6831.6831.1031.22216,045
7/23/201431.7831.7831.3731.46102,038
7/22/201431.5031.9431.5031.81221,381
7/21/201431.2531.4430.9431.3499,783
7/18/201430.7331.4130.7331.39124,217
7/17/201431.2431.4330.7930.84126,685
7/16/201431.4531.6631.1431.44136,022
7/15/201431.7431.9631.3131.43156,108
7/14/201431.9231.9631.6231.82128,285
7/11/201431.8331.8931.4231.5687,821
7/10/201431.6732.0931.4331.85125,248
7/9/201432.3532.4232.1432.30127,241
7/8/201432.3932.4531.9132.26224,325
7/7/201432.8032.9932.4032.46185,399
7/3/201432.7632.9732.6632.96105,952
7/2/201432.9132.9832.5532.65157,915
7/1/201432.6333.2832.6333.02298,846
6/30/201432.2132.6531.9132.62574,954
6/27/201431.9632.8531.9332.38930,876
6/26/201432.3232.3231.9032.20115,991
6/25/201431.9732.4231.8632.32206,773
6/24/201432.0032.5031.6832.16329,900
6/23/201432.2232.3231.9532.05287,303
6/20/201431.7532.1631.6132.12440,515
6/19/201431.6331.7131.4631.69142,979
6/18/201431.7031.7031.1731.58136,214
6/17/201431.3531.8031.2231.69246,222
6/16/201431.0231.3130.8331.28145,547
6/13/201431.2731.3931.0331.12155,688
6/12/201431.3331.6230.9631.27164,417
6/11/201431.4731.6831.4731.66168,534
6/10/201431.3231.6931.3231.63171,040
6/9/201431.1531.5031.0131.44193,053
6/6/201430.9231.3730.6931.13221,372
6/5/201430.1230.8029.9530.80169,684
6/4/201429.6530.1829.5330.11124,553
6/3/201429.7829.8729.2829.82233,280
6/2/201430.2630.2629.7429.9299,170
5/30/201430.3730.4030.1030.29174,999
5/29/201430.2530.3830.0430.31243,293
5/28/201430.0630.4030.0030.21218,366
5/27/201429.8430.2529.6630.11166,020
5/23/201429.5129.7129.3029.71138,505
5/22/201429.2829.5829.2129.46110,115
5/21/201429.2529.4328.9129.30130,044
5/20/201429.7929.8128.9929.15260,508
5/19/201429.3429.9229.1929.92163,454
5/16/201429.0729.4328.9229.41205,986
5/15/201429.3829.4728.9429.24244,892
5/14/201430.1730.2029.5629.65383,177
5/13/201430.8531.1430.2330.38733,559
5/12/201430.2531.0330.1630.91289,335
5/9/201429.6230.0729.6230.03148,140
5/8/201429.9030.1229.6129.77272,490
5/7/201429.8729.9329.1929.86366,249
5/6/201429.9930.2329.7429.78266,154
5/5/201430.2330.4729.9330.08262,627
5/2/201430.3030.6230.1930.39141,588
5/1/201430.3030.3629.9030.19214,888
4/30/201430.0030.4529.7930.40189,463
4/29/201430.2230.4630.1130.14128,022
4/28/201430.4530.4929.6630.03209,203
4/25/201430.8730.8730.1930.38167,316
4/24/201431.2131.2730.8030.97124,354
4/23/201431.3931.3930.8931.01142,631
4/22/201431.3631.4831.1931.37130,128
4/21/201431.3431.4431.0831.24130,584
4/17/201430.8631.4730.8231.33211,037
4/16/201430.6830.9330.5430.91238,816
4/15/201430.6430.7229.8430.48197,099
4/14/201431.0431.2330.3530.58161,393
4/11/201430.4730.9030.3530.75341,125
4/10/201431.4831.5030.7130.82217,635
4/9/201431.5731.7331.3431.56213,404
4/8/201431.5131.7731.1731.54246,956
4/7/201432.2032.4831.3731.51208,534
Trading Center