HILLENBRAND $25.00

down -0.03


20/5/2013 04:20 PM  |  NYSE : HI  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

HI historical data

Date Open High Low Close Volume
5/20/2013 24.95 25.08 24.85 25.00 2224
5/17/2013 25.18 25.28 24.84 25.03 3106
5/16/2013 25.28 25.54 25.01 25.14 1415
5/15/2013 25.09 25.46 25.03 25.41 1222
5/14/2013 24.91 25.21 24.75 25.21 1831
5/13/2013 24.93 24.93 24.65 24.91 2789
5/10/2013 24.79 24.93 24.79 24.92 1153
5/9/2013 24.56 24.81 24.56 24.77 1889
5/8/2013 24.29 24.56 24.19 24.56 1524
5/7/2013 23.89 24.29 23.89 24.28 1604
5/6/2013 23.54 23.90 23.46 23.90 2534
5/3/2013 24.89 24.89 23.02 23.71 5968
5/2/2013 24.41 24.98 24.28 24.92 1906
5/1/2013 25.03 25.14 24.34 24.35 3375
4/30/2013 24.80 25.13 24.72 25.13 2348
4/29/2013 24.59 24.84 24.56 24.82 1727
4/26/2013 24.68 24.75 24.48 24.51 1571
4/25/2013 24.51 24.83 24.45 24.70 1401
4/24/2013 24.24 24.42 24.11 24.39 1755
4/23/2013 23.84 24.21 23.84 24.21 1787
4/22/2013 23.65 23.76 23.10 23.66 2289
4/19/2013 23.32 23.75 23.29 23.69 1490
4/18/2013 23.59 23.74 23.21 23.28 2432
4/17/2013 23.94 23.98 23.20 23.49 2819
4/16/2013 24.36 24.36 24.04 24.17 1739
4/15/2013 24.67 24.78 23.94 24.15 4155
4/12/2013 24.86 25.03 24.79 24.86 1510
4/11/2013 25.23 25.35 24.96 25.00 2108
4/10/2013 24.95 25.33 24.88 25.28 1547
4/9/2013 24.95 25.07 24.82 24.85 1943
4/8/2013 24.63 25.00 24.56 24.95 1746
4/5/2013 24.45 24.66 24.42 24.60 2229
4/4/2013 24.76 24.89 24.65 24.84 1539
4/3/2013 25.22 25.22 24.66 24.75 2394
4/2/2013 25.22 25.35 25.03 25.18 2363
4/1/2013 25.25 25.33 24.78 25.07 2312
3/28/2013 25.26 25.39 24.99 25.28 3186
3/27/2013 24.94 25.20 24.82 25.20 905
3/26/2013 25.38 25.51 25.02 25.18 991
3/25/2013 25.30 25.52 25.18 25.23 1988
3/22/2013 25.14 25.27 24.95 25.18 1450
3/21/2013 24.90 25.14 24.82 25.07 1741
3/20/2013 25.07 25.17 24.92 25.09 839
3/19/2013 25.08 25.14 24.72 24.96 1762
3/18/2013 24.90 25.15 24.79 24.98 1794
3/15/2013 25.03 25.27 24.58 25.15 3669
3/14/2013 24.98 25.02 24.85 24.98 2077
3/13/2013 24.65 24.97 24.54 24.86 718
3/12/2013 24.56 24.62 24.46 24.55 1977
3/11/2013 24.37 24.63 24.28 24.58 1053
3/8/2013 24.54 24.63 24.25 24.46 2147
3/7/2013 24.36 24.40 24.22 24.39 1267
3/6/2013 24.35 24.42 24.14 24.36 1029
3/5/2013 24.23 24.48 24.18 24.29 1754
3/4/2013 24.08 24.17 23.82 24.16 1720
3/1/2013 24.45 24.57 24.08 24.18 2208
2/28/2013 24.45 24.82 24.28 24.69 3004
2/27/2013 24.14 24.60 24.14 24.45 1310
2/26/2013 24.16 24.31 23.92 24.20 1476
2/25/2013 24.62 24.71 23.97 23.99 2072
2/22/2013 24.60 24.71 24.39 24.54 1761
2/21/2013 24.41 24.54 24.20 24.44 2021
2/20/2013 24.92 24.98 24.45 24.45 1908
2/19/2013 24.66 24.96 24.66 24.96 3056
2/15/2013 24.95 25.02 24.63 24.68 2208
2/14/2013 24.77 24.99 24.76 24.95 1623
2/13/2013 24.60 24.91 24.57 24.91 2370
2/12/2013 24.34 24.69 24.34 24.55 3702
2/11/2013 24.57 24.63 24.08 24.28 4632
2/8/2013 24.68 24.80 24.58 24.64 2157
2/7/2013 24.41 24.81 24.29 24.62 4521
2/6/2013 24.47 24.58 24.34 24.49 5042
2/5/2013 24.73 24.93 24.40 24.61 4633
2/4/2013 24.76 24.86 24.57 24.73 2934
2/1/2013 24.85 24.98 24.79 24.86 3088
1/31/2013 24.54 24.94 24.53 24.75 3121
1/30/2013 24.81 24.92 24.47 24.66 3109
1/29/2013 24.55 24.88 24.54 24.88 3452
1/28/2013 24.66 24.68 24.45 24.64 3291
1/25/2013 24.53 24.70 24.40 24.59 3131
1/24/2013 24.22 24.56 24.16 24.48 3154
1/23/2013 24.10 24.16 23.97 24.14 2534
1/22/2013 23.94 24.28 23.92 24.19 2562
1/18/2013 23.81 24.01 23.65 24.01 1792
1/17/2013 23.47 23.85 23.43 23.81 1745
1/16/2013 23.60 23.60 23.30 23.39 3053
1/15/2013 23.58 23.76 23.47 23.64 3309
1/14/2013 23.61 23.77 23.57 23.68 3242
1/11/2013 23.58 23.73 23.39 23.73 3581
1/10/2013 23.50 23.60 23.33 23.52 3153
1/9/2013 23.44 23.50 23.33 23.43 3807
1/8/2013 23.06 23.39 22.94 23.33 3556
1/7/2013 23.22 23.26 22.94 23.07 3715
1/4/2013 23.43 23.44 23.25 23.36 2829
1/3/2013 23.43 23.44 23.17 23.30 2971
1/2/2013 23.10 23.40 23.00 23.39 5547
12/31/2012 22.27 22.62 22.15 22.61 2553
12/28/2012 22.20 22.52 22.11 22.31 2119
12/27/2012 22.16 22.50 22.14 22.40 2949
12/26/2012 22.39 22.60 22.10 22.16 3977
Marketplace
Trading Center