Hillenbrand Historical Data - HI

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Hillenbrand Inc HI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.71 2.55% 28.59 27.89 29.98 29.24 27.88 17:44:10
more quote information »

HI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.7229.9825.3626.75423,4742.8711.16%
1 Month20.5529.9817.4823.40550,8018.0439.12%
3 Months18.5629.9813.6119.47667,78010.0354.04%
6 Months31.9433.8913.6124.59722,922-3.35-10.49%
1 Year38.9040.2713.6128.08674,625-10.31-26.5%
3 Years36.8053.4113.6134.13378,545-8.21-22.31%
5 Years31.2353.4113.6133.45307,911-2.64-8.45%

HI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 28.59 0.71 2.55% 29.24 29.98 27.89 1,105,543
Jun 04 2020 27.88 0.54 1.98% 27.01 28.08 26.83 517,761
Jun 03 2020 27.34 0.94 3.56% 26.91 27.76 26.77 395,021
Jun 02 2020 26.40 0.15 0.57% 26.64 27.00 26.33 282,785
Jun 01 2020 26.25 0.51 1.98% 25.92 26.77 25.71 412,366
May 29 2020 25.74 -0.47 -1.79% 25.72 26.17 25.36 509,438
May 28 2020 26.21 -1.05 -3.85% 27.65 27.65 26.11 347,425
May 27 2020 27.26 0.52 1.94% 27.54 28.22 26.76 503,682
May 26 2020 26.74 2.06 8.35% 25.90 27.02 25.90 572,199
May 22 2020 24.68 -0.12 -0.48% 25.02 25.05 24.18 228,988
May 21 2020 24.80 0.54 2.23% 24.17 25.25 24.0531 560,578
May 20 2020 24.26 1.49 6.54% 22.53 24.39 22.53 521,036
May 19 2020 22.77 -0.29 -1.26% 22.76 23.74 22.101 458,454
May 18 2020 23.06 1.66 7.76% 22.75 23.40 22.49 838,298
May 15 2020 21.40 2.20 11.46% 19.54 21.45 19.17 1,175,349
May 14 2020 19.20 0.57 3.06% 18.06 19.20 17.48 645,665
May 13 2020 18.63 -1.38 -6.9% 19.70 19.70 18.44 382,638
May 12 2020 20.01 -0.41 -2.01% 20.53 21.10 19.9301 797,459
May 11 2020 20.42 -1.03 -4.8% 20.84 20.96 19.43 720,410
May 08 2020 21.45 1.44 7.2% 20.55 21.47 20.36 595,671
May 07 2020 20.01 1.15 6.1% 19.81 20.88 19.74 690,129
May 06 2020 18.86 -0.83 -4.22% 19.70 19.92 18.86 501,050
See More Historical Prices »


Your Recent History
NYSE
HI
Hillenbran..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.