Hillenbrand Inc Historical Stock Prices

HI 
$31.28
*  
0.19
0.61%
Get HI Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  31.04  31.28  30.73  31.28 176,397
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
09/16/2014 32.11 32.39 32.01 32.35 235,766
09/15/2014 32.31 32.34 31.95 32.22 193,996
09/12/2014 32.67 32.74 32.28 32.34 337,281
09/11/2014 32.22 32.95 32.13 32.93 248,161
09/10/2014 32.46 32.54 32.18 32.36 114,727
09/09/2014 32.6 32.74 32.28 32.41 148,790
09/08/2014 32.57 32.82 32.46 32.6 166,506
09/05/2014 32.72 32.91 32.1 32.69 202,294
09/04/2014 33.25 33.5 32.81 32.87 143,897
09/03/2014 33.36 33.6399 33.06 33.21 284,259
09/02/2014 33.42 33.51 32.98 33.28 258,804
08/29/2014 33.46 33.73 33.22 33.44 121,080
08/28/2014 33.46 33.55 33.25 33.36 101,105
08/27/2014 33.81 33.814 33.43 33.56 75,838
08/26/2014 33.57 33.7899 33.512 33.68 141,758
08/25/2014 33.36 33.59 33.01 33.52 183,863
08/22/2014 32.94 33.24 32.79 33.14 142,171
08/21/2014 32.61 32.99 32.14 32.98 112,799
08/20/2014 32.74 32.858 32.335 32.58 131,983
08/19/2014 32.83 32.95 32.6154 32.92 122,019
08/18/2014 32.39 32.95 32.32 32.81 201,821
08/15/2014 32.23 32.29 31.64 31.99 251,608
08/14/2014 31.85 31.99 31.65 31.91 120,736
08/13/2014 31.32 32 31.32 31.82 154,565
08/12/2014 31.29 31.44 30.93 31.18 120,728
08/11/2014 31.24 32.08 31.205 31.32 288,511
08/08/2014 30.18 31.18 30.18 31.06 187,271
08/07/2014 29.49 30.61 28.92 30.15 197,133
08/06/2014 29.52 29.98 29.5 29.76 185,410
08/05/2014 29.65 30.05 29.59 29.74 157,558
08/04/2014 29.6 29.8 28.95 29.76 406,599
08/01/2014 30.05 30.08 29.36 29.43 341,700
07/31/2014 30.25 30.724 29.78 30.05 244,550
07/30/2014 30.61 30.72 30.31 30.67 122,969
07/29/2014 30.45 30.71 30.25 30.41 135,498
07/28/2014 30.92 30.98 30.32 30.46 163,230
07/25/2014 30.92 31.12 30.72 30.86 180,781
07/24/2014 31.68 31.68 31.1 31.22 216,045
07/23/2014 31.78 31.78 31.37 31.46 102,038
07/22/2014 31.5 31.94 31.5 31.81 221,381
07/21/2014 31.25 31.44 30.94 31.34 99,783
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?