Hillenbrand Inc Historical Stock Prices

HI 
$32.91
*  
0.02
0.06%
Get HI Alerts
*Delayed - data as of Dec. 18, 2014 9:49 ET  -  Find a broker to begin trading HI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    HI Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
9:49  33.25  33.43  32.91  32.91 10,737
12/17/2014 31.66 32.95 31.53 32.93 330,268
12/16/2014 31.24 32.03 31.07 31.69 231,417
12/15/2014 31.82 31.89 30.96 31.28 190,457
12/12/2014 32.1 32.33 31.88 31.91 211,698
12/11/2014 32.61 33.19 32.46 32.59 167,331
12/10/2014 32.87 33 32.25 32.38 217,506
12/09/2014 31.65 33.09 31.55 33.06 197,949
12/08/2014 32.73 33.1 32.01 32.09 139,051
12/05/2014 32.7 33.17 32.7 32.93 205,843
12/04/2014 32.36 32.71 32.26 32.66 245,714
12/03/2014 32.28 33.08 32.23 32.43 305,810
12/02/2014 31.52 32.2 31.48 32.14 255,329
12/01/2014 32.14 32.14 31.44 31.48 272,259
11/28/2014 33 33 32.13 32.16 173,148
11/26/2014 33.1 33.44 32.91 32.94 255,283
11/25/2014 33.25 33.47 33.1 33.2 213,542
11/24/2014 33.51 33.78 33.08 33.25 455,385
11/21/2014 34.91 34.91 33.53 33.61 455,368
11/20/2014 32 34.62 31.51 34.36 427,395
11/19/2014 33.73 33.9 32.84 32.98 513,403
11/18/2014 34 34.34 33.79 33.83 255,933
11/17/2014 34.06 34.41 33.75 34.07 282,322
11/14/2014 34.07 34.57 34 34.17 98,997
11/13/2014 34.45 34.595 34.07 34.09 98,126
11/12/2014 34.52 34.7799 34.27 34.5 169,780
11/11/2014 34.42 34.71 34.41 34.65 206,388
11/10/2014 33.98 34.56 33.98 34.42 197,292
11/07/2014 33.94 34 33.763 33.98 153,614
11/06/2014 33.18 33.91 33.18 33.86 195,593
11/05/2014 33.3 33.4 33.05 33.25 163,688
11/04/2014 33.1 33.325 32.92 33.07 240,716
11/03/2014 33.29 33.49 32.955 33.25 262,535
10/31/2014 33.47 33.59 32.96 33.29 345,539
10/30/2014 32.7 32.95 32.53 32.85 288,588
10/29/2014 33.99 34 32.67 32.87 364,565
10/28/2014 32.54 34 32.54 33.99 317,359
10/27/2014 32.28 32.51 31.87 32.44 108,979
10/24/2014 32.4 32.43 32.02 32.4 107,862
10/23/2014 31.96 32.49 31.8245 32.31 163,122
10/22/2014 31.84 32.35 31.505 31.56 168,428
10/21/2014 31.49 32.06 31.3501 31.76 159,330
10/20/2014 30.93 31.28 30.73 31.28 176,547
10/17/2014 31.42 31.499 30.85 31.09 257,277
10/16/2014 30.43 31.38 30.43 31.03 270,602
10/15/2014 29.68 31.06 29.41 30.92 318,758
10/14/2014 29.91 30.73 29.81 30.22 260,993
10/13/2014 29.28 30.14 29.18 29.62 302,333
10/10/2014 29.28 29.98 29.11 29.28 235,771
10/09/2014 30.37 30.41 29.43 29.46 313,269
10/08/2014 29.62 30.42 29.23 30.38 287,511
10/07/2014 30.18 30.24 29.66 29.66 199,568
10/06/2014 30.82 30.922 30.43 30.43 101,447
10/03/2014 31.1 31.17 30.76 30.79 106,292
10/02/2014 30.43 30.84 30.17 30.73 167,256
10/01/2014 30.91 31.06 30.37 30.44 205,324
09/30/2014 31.4 31.49 30.84 30.89 259,119
09/29/2014 31.49 31.53 31.09 31.34 183,160
09/26/2014 32.03 32.14 31.62 31.78 147,643
09/25/2014 32.6 32.6 31.85 32.05 391,210
09/24/2014 32.15 32.71 32.075 32.59 187,875
09/23/2014 32.07 32.34 31.92 32 244,541
09/22/2014 32.43 32.52 31.95 32 144,193
09/19/2014 33.15 33.38 32.4601 32.6 390,890
09/18/2014 32.92 33.54 32.92 33.1 301,976
09/17/2014 32.39 33.12 32.2 32.89 241,866
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?