HI - Hillenbrand, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201929.5630.1529.2629.7629.76524,545
Oct 11, 201928.8329.9628.8329.8229.82574,600
Oct 10, 201928.5528.8228.1028.3828.38675,800
Oct 09, 201928.5128.6228.0428.4028.40350,300
Oct 08, 201928.3128.5127.9528.1728.17502,500
Oct 07, 201929.0429.1728.5028.6828.68493,200
Oct 04, 201928.6329.2228.3429.1429.14397,900
Oct 03, 201928.9229.0828.1728.7428.74394,200
Oct 02, 201929.6629.8029.0229.1629.16418,700
Oct 01, 201931.1831.5829.7529.9529.95525,000
Sep 30, 201931.3231.6630.8730.8830.88638,900
Sep 27, 201930.9931.3930.7631.2731.27591,600
Sep 26, 201930.8431.0030.5330.7230.72611,000
Sep 25, 201929.9230.9729.8430.8530.85602,800
Sep 24, 201930.4330.5129.8729.9329.93597,800
Sep 23, 201930.4530.7630.2230.3230.32288,700
Sep 20, 201930.8631.3830.5030.7430.741,148,500
Sep 19, 201931.0031.4230.4730.8430.84993,400
Sep 18, 201931.3831.8130.7331.0531.05595,800
Sep 17, 201931.6131.7731.1631.4731.471,004,200
Sep 16, 201931.2532.0131.0931.9231.92706,500
Sep 13, 201931.0631.7030.5231.4331.43655,100
Sep 13, 20190.21 Dividend
Sep 12, 201930.8231.1830.0130.9530.74797,300
Sep 11, 201929.9831.0329.1630.9430.731,314,200
Sep 10, 201928.6829.7028.3129.6229.421,504,700
Sep 09, 201927.6228.7727.6228.5128.32640,800
Sep 06, 201928.3528.3627.7127.9627.77364,500
Sep 05, 201927.8828.6327.7328.2728.08670,000
Sep 04, 201927.1127.7327.1127.4327.24705,300
Sep 03, 201927.1627.3626.2426.7926.61656,000
Aug 30, 201927.6927.7827.2827.4427.25431,000
Aug 29, 201927.1527.5626.9627.4427.25517,300
Aug 28, 201926.0926.8126.0126.7826.601,028,100
Aug 27, 201926.9827.1626.1226.1625.98376,200
Aug 26, 201926.9227.2426.5326.7926.61385,500
Aug 23, 201927.7527.9426.5326.6426.46612,200
Aug 22, 201928.0528.3427.8027.9227.73480,000
Aug 21, 201928.4028.4827.8627.9627.77399,400
Aug 20, 201928.3128.4827.8028.0627.87541,700
Aug 19, 201928.2128.6426.7328.3928.20341,600
Aug 16, 201927.1527.8327.0427.7227.531,149,300
Aug 15, 201927.1627.2326.7327.0026.82628,200
Aug 14, 201927.7027.9427.0327.0926.91789,900
Aug 13, 201927.8928.5627.7528.1327.94623,100
Aug 12, 201928.3228.3927.6727.9227.73798,300
Aug 09, 201929.0329.0328.5728.5828.39451,000
Aug 08, 201929.6129.8629.0229.1928.99628,400
Aug 07, 201929.2829.7328.5729.5429.34697,600
Aug 06, 201930.3930.8529.3129.7429.54680,400
Aug 05, 201930.5030.6729.9330.3930.181,006,500
Aug 02, 201931.7532.0030.6131.0430.831,295,300
Aug 01, 201933.0033.9331.9232.1231.901,479,900
Jul 31, 201934.6634.6633.5833.6933.46916,900
Jul 30, 201934.0034.6633.5234.6534.41809,600
Jul 29, 201934.7634.7834.0234.1133.88632,700
Jul 26, 201935.1435.4734.6334.6334.40598,000
Jul 25, 201935.5335.8034.9835.1034.86518,400
Jul 24, 201934.4635.5734.2735.3735.13777,800
Jul 23, 201934.5534.6133.9034.6134.38781,200
Jul 22, 201934.3434.4633.9234.2734.04853,100
Jul 19, 201934.6935.0234.1434.2834.051,061,400
Jul 18, 201935.2535.3034.4534.6834.44953,700
Jul 17, 201937.1537.1535.1335.2935.051,314,100
Jul 16, 201936.3837.4435.9537.1636.911,349,200
Jul 15, 201934.7736.5534.5536.3936.142,319,200
Jul 12, 201933.7535.3733.6833.8733.644,260,300
Jul 11, 201939.3039.5538.6138.8738.61206,300
Jul 10, 201939.4239.7239.1739.2438.97147,600
Jul 09, 201939.2439.5938.9439.1938.92178,900
Jul 08, 201939.8739.9239.3139.4739.20499,900
Jul 05, 201939.6340.0039.0739.9839.71104,600
Jul 03, 201939.6039.9239.5739.9039.6365,400
Jul 02, 201939.2539.7239.1639.5139.24220,400
Jul 01, 201940.0040.2739.4439.6939.42440,000
Jun 28, 201939.3539.9339.3539.5739.301,134,100
Jun 27, 201938.4839.3038.4539.2338.96566,500
Jun 26, 201938.8238.9838.1438.4938.23479,400
Jun 25, 201938.3339.0338.3338.7238.46360,800
Jun 24, 201938.9539.2138.3338.3338.07402,500
Jun 21, 201938.8739.5038.6538.9538.69630,700
Jun 20, 201939.0639.2038.8039.1138.84208,300
Jun 19, 201938.6138.8238.3938.6538.39228,300
Jun 18, 201938.3139.0238.1538.6038.34606,700
Jun 17, 201938.4238.5238.0238.0737.81202,800
Jun 14, 201938.8838.8938.2938.3938.13175,000
Jun 13, 201938.9239.2138.7339.0338.77175,900
Jun 13, 20190.21 Dividend
Jun 12, 201938.8238.9538.4938.9238.45179,000
Jun 11, 201939.6139.9838.8338.9338.46219,300
Jun 10, 201938.9539.4738.9039.2638.78141,300
Jun 07, 201938.9139.2438.6338.7338.26130,000
Jun 06, 201938.2738.9238.1338.7538.28186,700
Jun 05, 201938.9038.9038.1038.3837.91164,500
Jun 04, 201938.1838.9238.1838.9238.45202,500
Jun 03, 201937.1637.8736.8837.6937.23379,700
May 31, 201936.8737.4336.8737.2336.78239,800
May 30, 201937.2037.5137.1737.3936.94178,000
May 29, 201936.6637.1336.5137.0036.55459,300
May 28, 201937.6037.6336.9837.0136.56208,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...