Hillenbrand Inc Historical Stock Prices

HI 
$31.6601
*  
0.1899
0.6%
Get HI Alerts
*Delayed - data as of Jul. 11, 2014 9:46 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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
9:46  31.57  31.886  31.6601  31.6601 4,611
07/10/2014 31.67 32.09 31.4335 31.85 125,248
07/09/2014 32.35 32.42 32.14 32.3 127,241
07/08/2014 32.39 32.45 31.91 32.26 224,325
07/07/2014 32.8 32.99 32.4 32.46 185,399
07/03/2014 32.76 32.97 32.66 32.96 105,952
07/02/2014 32.91 32.98 32.55 32.65 157,915
07/01/2014 32.63 33.28 32.63 33.02 298,846
06/30/2014 32.21 32.65 31.91 32.62 574,954
06/27/2014 31.96 32.85 31.93 32.38 930,876
06/26/2014 32.32 32.324 31.9 32.2 115,991
06/25/2014 31.97 32.42 31.86 32.32 206,773
06/24/2014 32 32.5 31.68 32.16 329,900
06/23/2014 32.22 32.32 31.95 32.05 287,303
06/20/2014 31.75 32.16 31.6094 32.12 440,515
06/19/2014 31.63 31.71 31.46 31.69 142,979
06/18/2014 31.7 31.7 31.17 31.58 136,214
06/17/2014 31.35 31.8 31.22 31.69 246,222
06/16/2014 31.02 31.31 30.83 31.28 145,547
06/13/2014 31.27 31.39 31.03 31.12 155,688
06/12/2014 31.33 31.62 30.96 31.27 164,417
06/11/2014 31.47 31.68 31.47 31.66 168,534
06/10/2014 31.32 31.69 31.32 31.63 171,040
06/09/2014 31.15 31.5 31.01 31.44 193,053
06/06/2014 30.92 31.37 30.692 31.13 221,372
06/05/2014 30.12 30.8 29.95 30.8 169,684
06/04/2014 29.65 30.18 29.525 30.11 124,553
06/03/2014 29.78 29.87 29.28 29.82 233,280
06/02/2014 30.26 30.26 29.74 29.92 99,170
05/30/2014 30.37 30.4 30.1 30.29 174,999
05/29/2014 30.25 30.38 30.04 30.31 243,293
05/28/2014 30.06 30.4 30 30.21 218,366
05/27/2014 29.84 30.25 29.664 30.11 166,020
05/23/2014 29.51 29.71 29.3 29.71 138,505
05/22/2014 29.28 29.58 29.2101 29.46 110,115
05/21/2014 29.25 29.43 28.91 29.3 130,044
05/20/2014 29.79 29.81 28.99 29.15 260,508
05/19/2014 29.34 29.92 29.19 29.92 163,454
05/16/2014 29.07 29.43 28.92 29.41 205,986
05/15/2014 29.38 29.469 28.94 29.24 244,892
05/14/2014 30.17 30.2 29.56 29.65 383,177
05/13/2014 30.85 31.14 30.23 30.38 733,559
05/12/2014 30.25 31.03 30.16 30.91 289,335
05/09/2014 29.62 30.07 29.62 30.03 148,140
05/08/2014 29.9 30.12 29.61 29.77 272,490
05/07/2014 29.87 29.93 29.19 29.86 366,249
05/06/2014 29.99 30.23 29.74 29.78 266,154
05/05/2014 30.23 30.47 29.93 30.08 262,627
05/02/2014 30.3 30.62 30.19 30.39 141,588
05/01/2014 30.3 30.36 29.9 30.19 214,888
04/30/2014 30 30.45 29.785 30.4 189,456
04/29/2014 30.22 30.46 30.11 30.14 128,022
04/28/2014 30.45 30.49 29.66 30.03 209,203
04/25/2014 30.87 30.87 30.19 30.38 167,316
04/24/2014 31.21 31.27 30.8 30.97 124,354
04/23/2014 31.39 31.39 30.89 31.01 142,631
04/22/2014 31.36 31.48 31.19 31.37 130,128
04/21/2014 31.34 31.44 31.08 31.24 130,584
04/17/2014 30.86 31.47 30.82 31.33 211,037
04/16/2014 30.68 30.93 30.54 30.91 238,816
04/15/2014 30.64 30.72 29.84 30.48 197,099
04/14/2014 31.04 31.228 30.3499 30.58 161,393
04/11/2014 30.47 30.9 30.35 30.75 341,125
04/10/2014 31.48 31.5 30.71 30.82 217,635
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?