HI - Hillenbrand, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201935.2535.2934.8134.8534.8552,938
Jul 17, 201937.1537.1535.1335.2935.291,314,100
Jul 16, 201936.3837.4435.9537.1637.161,349,200
Jul 15, 201934.7736.5534.5536.3936.392,319,200
Jul 12, 201933.7535.3733.6833.8733.874,260,300
Jul 11, 201939.3039.5538.6138.8738.87206,300
Jul 10, 201939.4239.7239.1739.2439.24147,600
Jul 09, 201939.2439.5938.9439.1939.19178,900
Jul 08, 201939.8739.9239.3139.4739.47499,900
Jul 05, 201939.6340.0039.0739.9839.98104,600
Jul 03, 201939.6039.9239.5739.9039.9065,400
Jul 02, 201939.2539.7239.1639.5139.51220,400
Jul 01, 201940.0040.2739.4439.6939.69440,000
Jun 28, 201939.3539.9339.3539.5739.571,134,100
Jun 27, 201938.4839.3038.4539.2339.23566,500
Jun 26, 201938.8238.9838.1438.4938.49479,400
Jun 25, 201938.3339.0338.3338.7238.72360,800
Jun 24, 201938.9539.2138.3338.3338.33402,500
Jun 21, 201938.8739.5038.6538.9538.95630,700
Jun 20, 201939.0639.2038.8039.1139.11208,300
Jun 19, 201938.6138.8238.3938.6538.65228,300
Jun 18, 201938.3139.0238.1538.6038.60606,700
Jun 17, 201938.4238.5238.0238.0738.07202,800
Jun 14, 201938.8838.8938.2938.3938.39175,000
Jun 13, 201938.9239.2138.7339.0339.03175,900
Jun 13, 20190.21 Dividend
Jun 12, 201938.8238.9538.4938.9238.71179,000
Jun 11, 201939.6139.9838.8338.9338.72219,300
Jun 10, 201938.9539.4738.9039.2639.05141,300
Jun 07, 201938.9139.2438.6338.7338.52130,000
Jun 06, 201938.2738.9238.1338.7538.54186,700
Jun 05, 201938.9038.9038.1038.3838.17164,500
Jun 04, 201938.1838.9238.1838.9238.71202,500
Jun 03, 201937.1637.8736.8837.6937.49379,700
May 31, 201936.8737.4336.8737.2337.03239,800
May 30, 201937.2037.5137.1737.3937.19178,000
May 29, 201936.6637.1336.5137.0036.80459,300
May 28, 201937.6037.6336.9837.0136.81208,900
May 24, 201937.9137.9737.1037.4837.28172,700
May 23, 201938.3038.6237.2737.6037.40333,700
May 22, 201939.0539.2838.8238.8338.62125,000
May 21, 201939.1139.3438.9039.1538.94369,200
May 20, 201938.5339.3038.5138.9638.75138,300
May 17, 201939.0839.4438.7938.9138.70204,300
May 16, 201940.3940.5039.3039.5439.33340,800
May 15, 201938.3339.0238.2138.8238.61316,500
May 14, 201938.1738.8538.1638.6638.45183,600
May 13, 201938.7539.0038.1738.2538.04196,600
May 10, 201939.6339.6838.8639.5739.36248,000
May 09, 201939.4740.0039.1039.7939.58200,800
May 08, 201940.0540.3239.7039.8239.61276,100
May 07, 201941.0941.3539.6740.0239.80228,200
May 06, 201940.9541.8840.8141.7541.52198,400
May 03, 201940.7741.8640.7741.6841.46197,100
May 02, 201941.8441.8639.4140.5440.32323,500
May 01, 201942.8343.2242.3342.5342.30488,700
Apr 30, 201943.3843.4542.6143.0242.79404,400
Apr 29, 201942.8043.4542.8043.2343.00282,200
Apr 26, 201942.2942.7842.2942.7742.54194,900
Apr 25, 201942.7542.7541.8042.3342.10221,400
Apr 24, 201942.9643.3442.8043.0342.80156,600
Apr 23, 201942.5243.3642.5143.0242.79138,900
Apr 22, 201942.7342.9442.3842.5642.33133,800
Apr 18, 201942.7643.0642.6342.8542.62109,300
Apr 17, 201942.9943.0842.5542.8942.66187,700
Apr 16, 201942.7343.0342.4942.8842.65191,300
Apr 15, 201942.8643.1342.5542.6242.39118,100
Apr 12, 201942.9643.3142.6242.8742.64158,000
Apr 11, 201942.6742.8642.4642.6942.46150,600
Apr 10, 201942.0842.6741.9342.5442.31222,400
Apr 09, 201942.5942.5941.8742.0541.82205,500
Apr 08, 201942.7543.0742.5142.8842.65189,800
Apr 05, 201942.6643.0142.5942.9242.69102,400
Apr 04, 201942.2242.6042.0942.4942.26124,800
Apr 03, 201942.1142.3741.9142.0941.86141,700
Apr 02, 201941.8541.9441.4341.8441.61155,700
Apr 01, 201941.8842.3141.6441.8541.62132,500
Mar 29, 201941.9542.0941.3541.5341.31308,100
Mar 28, 201941.2341.6840.9241.5941.37176,400
Mar 27, 201941.0841.4440.7541.1340.91152,600
Mar 26, 201940.9141.5340.8341.2040.98175,900
Mar 25, 201940.4041.1940.3140.6140.39365,500
Mar 22, 201943.1043.1040.5540.6140.39264,100
Mar 21, 201942.9443.9442.9443.4043.17176,400
Mar 20, 201942.8643.4242.3143.0442.81370,400
Mar 19, 201943.7043.7842.7142.9042.67433,700
Mar 18, 201943.2043.9343.0943.5643.32285,300
Mar 15, 201943.4544.0843.0943.1042.871,089,600
Mar 14, 201943.3043.5643.0343.3043.07207,800
Mar 14, 20190.21 Dividend
Mar 13, 201943.5243.9143.2143.5543.11301,800
Mar 12, 201943.9744.0043.2743.3142.87236,700
Mar 11, 201943.1543.9543.1043.8843.43252,300
Mar 08, 201942.6443.2042.5043.1042.66185,200
Mar 07, 201943.1643.1642.6543.0042.56170,900
Mar 06, 201943.6743.8443.0843.1942.75309,800
Mar 05, 201943.9344.0843.6643.6743.22142,800
Mar 04, 201944.2544.3843.7443.8943.44336,100
Mar 01, 201944.5444.5943.7944.1143.66245,000
Feb 28, 201944.7744.8144.2744.2943.84195,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...