HI - Hillenbrand, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201937.9137.9737.1037.4837.48172,700
May 23, 201938.3038.6237.2737.6037.60333,700
May 22, 201939.0539.2838.8238.8338.83125,000
May 21, 201939.1139.3438.9039.1539.15369,200
May 20, 201938.5339.3038.5138.9638.96138,300
May 17, 201939.0839.4438.7938.9138.91204,300
May 16, 201940.3940.5039.3039.5439.54340,800
May 15, 201938.3339.0238.2138.8238.82316,500
May 14, 201938.1738.8538.1638.6638.66183,600
May 13, 201938.7539.0038.1738.2538.25196,600
May 10, 201939.6339.6838.8639.5739.57248,000
May 09, 201939.4740.0039.1039.7939.79200,800
May 08, 201940.0540.3239.7039.8239.82276,100
May 07, 201941.0941.3539.6740.0240.02228,200
May 06, 201940.9541.8840.8141.7541.75198,400
May 03, 201940.7741.8640.7741.6841.68197,100
May 02, 201941.8441.8639.4140.5440.54323,500
May 01, 201942.8343.2242.3342.5342.53488,700
Apr 30, 201943.3843.4542.6143.0243.02404,400
Apr 29, 201942.8043.4542.8043.2343.23282,200
Apr 26, 201942.2942.7842.2942.7742.77194,900
Apr 25, 201942.7542.7541.8042.3342.33221,400
Apr 24, 201942.9643.3442.8043.0343.03156,600
Apr 23, 201942.5243.3642.5143.0243.02138,900
Apr 22, 201942.7342.9442.3842.5642.56133,800
Apr 18, 201942.7643.0642.6342.8542.85109,300
Apr 17, 201942.9943.0842.5542.8942.89187,700
Apr 16, 201942.7343.0342.4942.8842.88191,300
Apr 15, 201942.8643.1342.5542.6242.62118,100
Apr 12, 201942.9643.3142.6242.8742.87158,000
Apr 11, 201942.6742.8642.4642.6942.69150,600
Apr 10, 201942.0842.6741.9342.5442.54222,400
Apr 09, 201942.5942.5941.8742.0542.05205,500
Apr 08, 201942.7543.0742.5142.8842.88189,800
Apr 05, 201942.6643.0142.5942.9242.92102,400
Apr 04, 201942.2242.6042.0942.4942.49124,800
Apr 03, 201942.1142.3741.9142.0942.09141,700
Apr 02, 201941.8541.9441.4341.8441.84155,700
Apr 01, 201941.8842.3141.6441.8541.85132,500
Mar 29, 201941.9542.0941.3541.5341.53308,100
Mar 28, 201941.2341.6840.9241.5941.59176,400
Mar 27, 201941.0841.4440.7541.1341.13152,600
Mar 26, 201940.9141.5340.8341.2041.20175,900
Mar 25, 201940.4041.1940.3140.6140.61365,500
Mar 22, 201943.1043.1040.5540.6140.61264,100
Mar 21, 201942.9443.9442.9443.4043.40176,400
Mar 20, 201942.8643.4242.3143.0443.04370,400
Mar 19, 201943.7043.7842.7142.9042.90433,700
Mar 18, 201943.2043.9343.0943.5643.56285,300
Mar 15, 201943.4544.0843.0943.1043.101,089,600
Mar 14, 201943.3043.5643.0343.3043.30207,800
Mar 14, 20190.21 Dividend
Mar 13, 201943.5243.9143.2143.5543.34301,800
Mar 12, 201943.9744.0043.2743.3143.10236,700
Mar 11, 201943.1543.9543.1043.8843.67252,300
Mar 08, 201942.6443.2042.5043.1042.89185,200
Mar 07, 201943.1643.1642.6543.0042.79170,900
Mar 06, 201943.6743.8443.0843.1942.98309,800
Mar 05, 201943.9344.0843.6643.6743.46142,800
Mar 04, 201944.2544.3843.7443.8943.68336,100
Mar 01, 201944.5444.5943.7944.1143.90245,000
Feb 28, 201944.7744.8144.2744.2944.08195,600
Feb 27, 201945.0545.0644.5044.7744.55112,700
Feb 26, 201945.1945.4945.0145.1244.90233,500
Feb 25, 201946.0046.0045.2145.2345.01240,100
Feb 22, 201945.6345.8545.2145.7845.56268,100
Feb 21, 201945.4645.5945.0745.4645.24298,700
Feb 20, 201945.1245.5745.0045.5345.31280,100
Feb 19, 201945.0245.2444.5045.0644.84265,900
Feb 15, 201944.5945.3544.3145.3445.12333,100
Feb 14, 201943.7444.4043.6244.3044.09285,600
Feb 13, 201943.4844.0443.4643.9143.70291,500
Feb 12, 201943.1743.4743.1343.3843.17142,500
Feb 11, 201942.8042.9142.5542.8542.64230,000
Feb 08, 201942.5542.8342.4042.6742.46204,600
Feb 07, 201942.8742.9442.2642.7242.51285,500
Feb 06, 201943.2543.6643.0643.2343.02260,100
Feb 05, 201943.1243.5442.9643.3743.16146,100
Feb 04, 201942.5243.2542.2943.0742.86245,700
Feb 01, 201942.3742.9042.1742.6142.40274,500
Jan 31, 201942.8942.8941.5942.4042.20401,100
Jan 30, 201943.4043.9342.4342.8342.62731,400
Jan 29, 201940.4541.0040.2340.9740.77260,700
Jan 28, 201939.4740.2739.4440.2140.02204,400
Jan 25, 201940.6640.8240.0240.0539.86212,500
Jan 24, 201940.0440.5340.0340.2240.03205,400
Jan 23, 201939.9340.2039.6440.1339.94264,200
Jan 22, 201940.9740.9939.5639.9039.71351,300
Jan 18, 201941.2541.6140.9341.2741.07333,700
Jan 17, 201940.2241.1540.2240.9140.71307,700
Jan 16, 201939.7640.4839.7640.4440.24333,900
Jan 15, 201939.7239.9139.1639.8139.62217,600
Jan 14, 201939.6640.0939.4639.6039.41174,800
Jan 11, 201939.4540.2339.2039.9139.72312,600
Jan 10, 201939.1239.7938.9639.6839.49307,100
Jan 09, 201939.2539.8039.0739.4139.22264,100
Jan 08, 201938.5939.0238.2839.0238.83202,900
Jan 07, 201938.5438.6738.0438.2038.02344,800
Jan 04, 201938.1038.9738.0238.7038.51457,400
Jan 03, 201937.6138.1836.8737.4437.26308,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...