HI

Hillenbrand Historical Data

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
-1.25 -4.8% 24.81 24.70 25.953 25.85 26.06 11:24:02
more quote information »

HI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.0227.6124.7026.29271,961-2.21-8.18%
1 Month26.5628.4424.5025.98450,233-1.75-6.59%
3 Months17.9129.9817.37523.53507,4786.9038.53%
6 Months33.2633.3213.6123.45699,747-8.45-25.41%
1 Year39.2439.7313.6127.44689,829-14.43-36.77%
3 Years35.4553.4113.6133.73387,422-10.64-30.01%
5 Years29.2753.4113.6133.23314,717-4.46-15.24%

HI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 26.06 -0.05 -0.19% 26.00 26.40 25.43 326,645
Jul 07 2020 26.11 -0.65 -2.43% 26.28 26.64 26.025 322,743
Jul 06 2020 26.76 0.32 1.21% 27.26 27.27 26.23 208,968
Jul 02 2020 26.44 0.07 0.27% 27.02 27.61 26.38 229,488
Jul 01 2020 26.37 -0.70 -2.59% 27.07 27.60 26.32 357,288
Jun 30 2020 27.07 0.46 1.73% 26.35 27.18 26.35 368,255
Jun 29 2020 26.61 1.95 7.91% 25.24 26.98 25.04 417,981
Jun 26 2020 24.66 -1.08 -4.2% 25.44 25.55 24.50 1,454,409
Jun 25 2020 25.74 0.42 1.66% 25.02 25.80 24.605 390,451
Jun 24 2020 25.32 -0.91 -3.47% 25.70 26.13 24.98 404,486
Jun 23 2020 26.23 -0.17 -0.64% 26.86 26.91 26.20 495,658
Jun 22 2020 26.40 0.47 1.81% 25.59 26.56 25.20 376,495
Jun 19 2020 25.93 -0.43 -1.63% 26.70 26.98 25.87 984,707
Jun 18 2020 26.36 0.04 0.15% 25.95 26.91 25.78 372,182
Jun 17 2020 26.32 -1.26 -4.57% 27.75 27.75 26.27 390,516
Jun 16 2020 27.58 0.86 3.22% 28.04 28.44 27.07 363,787
Jun 15 2020 26.72 0.51 1.95% 24.81 27.09 24.80 307,140
Jun 12 2020 26.21 0.86 3.39% 26.70 28.01 25.25 356,730
Jun 11 2020 25.35 -2.69 -9.59% 26.56 26.68 25.23 519,995
Jun 10 2020 28.04 -0.84 -2.91% 28.87 28.87 27.81 532,590
Jun 09 2020 28.88 -0.72 -2.43% 28.88 29.435 28.115 450,108
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.