Hillenbrand Inc Historical Stock Prices

HI 
$30.5
*  
0.97
3.08%
Get HI Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading HI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    HI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.32  31.4699  30.46  30.50 230,649
06/29/2015 31.35 31.4699 30.46 30.5 230,649
06/26/2015 31.53 31.56 31.155 31.47 352,072
06/25/2015 31.88 31.88 31.2 31.5 142,916
06/24/2015 31.83 31.99 31.6 31.84 136,108
06/23/2015 31.75 32 31.6301 31.93 163,233
06/22/2015 31.9 31.97 31.65 31.76 171,522
06/19/2015 31.91 31.91 31.53 31.68 345,303
06/18/2015 31.6 31.96 31.38 31.81 176,444
06/17/2015 31.57 31.7929 31.4 31.46 137,156
06/16/2015 31.04 31.55 31.04 31.45 156,395
06/15/2015 30.99 31.21 30.53 31.15 192,922
06/12/2015 30.94 31.34 30.94 31.23 150,064
06/11/2015 31.57 31.58 31.32 31.49 140,546
06/10/2015 31.32 31.78 31.25 31.58 220,295
06/09/2015 31.24 31.42 31.02 31.13 164,222
06/08/2015 31.34 31.534 30.9743 31.25 271,859
06/05/2015 31.23 31.46 30.7115 31.44 147,536
06/04/2015 31.51 31.65 31.09 31.23 192,032
06/03/2015 31.25 31.76 31.11 31.64 187,566
06/02/2015 30.48 31.35 30.442 31.24 198,708
06/01/2015 30.88 30.88 30.3 30.62 348,985
05/29/2015 31.23 31.28 30.62 30.72 246,276
05/28/2015 31.32 31.4 30.99 31.33 161,978
05/27/2015 31.23 31.57 31.04 31.42 180,502
05/26/2015 31.8 31.81 31.205 31.22 246,166
05/22/2015 32.31 32.395 31.86 31.96 203,226
05/21/2015 32.06 32.67 31.856 32.33 280,579
05/20/2015 31.93 32.2 31.64 32.01 258,517
05/19/2015 31.98 32.15 31.58 31.9 308,040
05/18/2015 31.47 32.24 31.19 32.05 286,574
05/15/2015 32.14 32.16 31.17 31.59 412,760
05/14/2015 31.71 32.5 31.36 32.24 313,496
05/13/2015 32.01 32.01 31.2 31.69 495,136
05/12/2015 31.81 32.67 30.025 31.97 1,213,823
05/11/2015 28.9 29.19 28.815 29 605,546
05/08/2015 29.28 29.36 28.65 28.92 420,753
05/07/2015 29.19 29.25 28.8965 29.03 162,355
05/06/2015 29.04 29.36 28.8 29.11 275,880
05/05/2015 28.74 29.08 28.52 28.9 360,822
05/04/2015 29.04 29.39 28.75 28.79 357,349
05/01/2015 29.46 29.83 29.0325 29.04 340,615
04/30/2015 30 30.1 29.26 29.39 236,527
04/29/2015 30.44 30.44 29.95 30.14 133,021
04/28/2015 30.25 30.58 30.12 30.52 201,215
04/27/2015 30.17 30.56 29.88 30.2 165,978
04/24/2015 30.78 30.78 29.94 30.13 394,425
04/23/2015 30.35 30.72 30.3 30.62 351,765
04/22/2015 30.39 30.55 30.2 30.45 231,625
04/21/2015 30.46 30.46 30.15 30.33 270,622
04/20/2015 30.31 30.59 30.11 30.32 311,648
04/17/2015 30.35 30.51 29.98 30.1 371,023
04/16/2015 30.69 30.75 30.5 30.61 185,694
04/15/2015 30.79 30.91 30.67 30.75 405,901
04/14/2015 30.86 31.09 30.56 30.63 306,536
04/13/2015 30.73 30.95 30.58 30.83 184,873
04/10/2015 30.68 30.76 30.535 30.68 163,295
04/09/2015 30.62 30.9 30.22 30.5 89,828
04/08/2015 30.46 30.71 30.37 30.57 192,489
04/07/2015 30.87 30.87 30.44 30.5 196,845
04/06/2015 30.67 31.01 30.67 30.88 216,859
04/02/2015 31.05 31.36 30.69 30.82 244,792
04/01/2015 30.75 31.12 30.55 31.06 174,248
03/31/2015 30.96 30.97 30.47 30.87 343,873
03/30/2015 30.11 31.12 30.11 30.96 225,183
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?