Hillenbrand Inc Historical Stock Prices

HI 
$30.32
*  
0.22
0.73%
Get HI Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-APR-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  30.42  30.59  30.11  30.32 311,648
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
03/27/2015 30.11 30.22 29.87 29.98 178,889
03/26/2015 30.36 30.39 30.04 30.1 135,217
03/25/2015 31 31.04 30.37 30.37 194,432
03/24/2015 30.62 31.01 30.55 30.92 192,456
03/23/2015 30.51 30.88 30.26 30.72 173,896
03/20/2015 30.13 30.63 29.79 30.53 342,900
03/19/2015 29.84 29.95 29.5 29.94 154,790
03/18/2015 29.77 29.88 29.19 29.85 229,471
03/17/2015 29.36 29.87 29.35 29.74 333,781
03/16/2015 30 30.16 29.42 29.53 310,833
03/13/2015 30.44 30.53 29.57 29.89 292,652
03/12/2015 30.07 30.7 30.01 30.62 296,131
03/11/2015 30.38 30.43 29.75 29.9 329,826
03/10/2015 30.5 30.61 30.27 30.35 113,796
03/09/2015 30.55 31.01 30.55 30.82 207,054
03/06/2015 30.95 31.2 30.45 30.52 133,286
03/05/2015 31.16 31.29 30.76 31.25 103,034
03/04/2015 31.71 31.72 31.09 31.17 161,264
03/03/2015 32.17 32.33 31.71 31.88 309,305
03/02/2015 31.78 32.45 31.7 32.33 208,855
02/27/2015 31.46 31.82 31.2547 31.7 283,019
02/26/2015 31.33 31.77 31.24 31.48 135,079
02/25/2015 31.08 31.5 30.92 31.26 100,907
02/24/2015 31.1 31.28 30.89 31.06 196,576
02/23/2015 31.12 31.13 30.711 31.12 172,528
02/20/2015 31.1 31.235 30.52 31.14 162,393
02/19/2015 31.22 31.5 31.03 31.1 133,939
02/18/2015 30.88 31.33 30.88 31.3 178,003
02/17/2015 30.33 31.03 30.31 30.99 187,380
02/13/2015 30.25 30.45 30.16 30.28 197,655
02/12/2015 30.56 30.7 30.13 30.27 389,603
02/11/2015 30.28 30.48 30 30.38 314,147
02/10/2015 31.19 31.19 30.115 30.37 308,942
02/09/2015 31.48 31.76 30.843 30.93 222,504
02/06/2015 30.66 31.5 30.2901 31.49 459,420
02/05/2015 34.07 34.37 29.62 30.63 1,219,697
02/04/2015 32.64 32.8 32.3 32.5 208,162
02/03/2015 32.3 32.77 32.1301 32.72 259,620
02/02/2015 31.5 32.22 31.19 32.11 184,431
01/30/2015 32.06 32.38 31.31 31.41 273,306
01/29/2015 32 32.42 31.78 32.31 311,055
01/28/2015 32.46 32.46 31.87 31.96 168,964
01/27/2015 32 32.39 31.79 32.27 138,002
01/26/2015 32.06 32.44 31.67 32.34 279,854
01/23/2015 31.81 32.15 31.8 32.04 292,793
01/22/2015 31.88 31.99 31.45 31.82 343,589
01/21/2015 31.44 31.87 31.36 31.61 221,383
01/20/2015 32.54 32.72 31.52 31.61 355,686
*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?