Hillenbrand Inc Historical Stock Prices

HI 
$26.2
*  
0.02
0.08%
Get HI Alerts
*Delayed - data as of Sep. 2, 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: 1 Year, From 02-SEP-2014 TO 02-SEP-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  26.44  26.58  26.05  26.20 197,747
09/02/2015 26.58 26.58 26.05 26.2 198,328
09/01/2015 26.56 26.64 26.16 26.18 327,362
08/31/2015 26.71 27.05 26.54 26.96 244,380
08/28/2015 26.68 27.0095 26.53 26.89 126,506
08/27/2015 26.56 26.78 26.16 26.74 282,341
08/26/2015 26.06 26.34 25.55 26.29 158,986
08/25/2015 26.92 26.92 25.63 25.67 187,687
08/24/2015 26.4 27.24 26.01 26.14 357,470
08/21/2015 27.78 28.31 26.65 27.81 330,390
08/20/2015 28.83 28.94 28.24 28.25 166,631
08/19/2015 29.23 29.25 28.76 28.98 143,699
08/18/2015 29.87 29.87 29.26 29.33 126,648
08/17/2015 29.48 29.97 29.19 29.87 197,623
08/14/2015 29.59 29.7189 29.33 29.48 149,975
08/13/2015 29.79 30.01 29.51 29.55 138,546
08/12/2015 30.01 30.1 29.51 29.76 162,335
08/11/2015 30.1 30.3 30 30.18 186,908
08/10/2015 30.06 30.34 30.02 30.3 320,806
08/07/2015 29.25 30.05 29.19 29.87 272,251
08/06/2015 31.5 31.5 28 29.44 452,272
08/05/2015 27.96 28.47 27.95 28.25 303,519
08/04/2015 28.03 28.13 27.65 27.85 152,426
08/03/2015 28.36 28.4949 27.83 28 269,297
07/31/2015 28.06 28.5 28.01 28.36 201,387
07/30/2015 27.92 28.18 27.66 27.98 297,274
07/29/2015 27.82 28.21 27.62 28.09 154,141
07/28/2015 27.69 27.91 27.3 27.89 257,282
07/27/2015 27.45 27.68 27.32 27.63 190,719
07/24/2015 27.65 27.76 27.3 27.7 204,979
07/23/2015 28.12 28.46 27.74 27.77 128,514
07/22/2015 28.36 28.53 28.07 28.15 99,944
07/21/2015 28.36 28.72 28.22 28.5 327,929
07/20/2015 28.68 28.88 28.34 28.41 194,490
07/17/2015 28.91 29.025 28.56 28.71 94,414
07/16/2015 28.9 29.33 28.9 29 161,098
07/15/2015 28.97 28.97 28.55 28.79 296,065
07/14/2015 29.05 29.1258 28.89 28.91 192,785
07/13/2015 29.22 29.4 29.05 29.1 179,557
07/10/2015 29.1 29.34 28.95 29.09 192,106
07/09/2015 29.27 29.34 28.79 28.81 211,905
07/08/2015 29.27 29.34 28.68 28.94 217,514
07/07/2015 29.66 29.72 28.97 29.57 156,665
07/06/2015 29.94 30.04 29.5 29.58 287,714
07/02/2015 30.63 30.67 29.97 30.22 161,136
07/01/2015 30.89 30.91 30.34 30.53 330,977
06/30/2015 30.84 30.99 30.4 30.7 168,205
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
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
01/16/2015 31.62 32.42 31.37 32.37 458,546
01/15/2015 33 33 31.77 31.81 387,912
01/14/2015 32.69 33.1 32.55 32.94 179,719
01/13/2015 33.44 34.135 32.92 33.16 286,298
01/12/2015 33.22 33.25 32.65 33.07 170,410
01/09/2015 33.68 33.81 33.28 33.31 169,175
01/08/2015 33.54 34.09 33.375 33.7 159,864
01/07/2015 33.27 33.36 32.81 33.15 202,474
01/06/2015 33.59 33.92 32.53 32.99 362,390
01/05/2015 33.7 33.93 33.5599 33.67 423,608
01/02/2015 34.56 34.95 33.65 34.01 399,322
12/31/2014 34.81 34.99 34.49 34.5 194,973
12/30/2014 34.69 34.91 34.63 34.64 102,362
12/29/2014 34.65 34.88 34.56 34.71 132,401
12/26/2014 34.25 34.72 34.25 34.63 129,794
12/24/2014 34.02 34.21 33.64 34.2 63,922
12/23/2014 33.88 34.2 33.77 34.01 123,840
12/22/2014 33.2 33.73 33.005 33.71 158,849
12/19/2014 33.23 33.28 32.67 33.14 828,251
12/18/2014 33.39 33.43 32.7 33.11 240,539
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
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
*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?