HILLENBRAND Historical Stock Price

Below is the stock price history for Hillenbrand HI. Data is recorded each day for the historical open, high, low, close and volume. The Hillenbrand stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hillenbrand Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-11 45.50 45.60 45.00 45.05 4,467
2017-12-08 45.45 45.70 45.30 45.40 5,740
2017-12-07 45.55 46.25 45.55 45.70 8,199
2017-12-06 45.95 46.40 45.425 45.55 6,175
2017-12-05 44.85 46.425 44.85 46.05 28,180
2017-12-04 45.65 45.95 44.95 44.95 19,971
2017-12-01 45.30 45.45 43.80 44.80 18,229
2017-11-30 45.35 45.70 45.35 45.55 10,047
2017-11-29 44.75 45.40 44.60 45.10 22,340
2017-11-28 44.90 45.25 44.30 44.50 12,665
2017-11-27 43.65 44.825 43.65 44.825 10,488
2017-11-24 43.70 43.75 43.55 43.75 4,513
2017-11-22 43.60 43.65 43.40 43.55 7,304
2017-11-21 43.20 43.45 43.15 43.30 13,534
2017-11-20 42.95 43.65 42.65 42.65 16,631
2017-11-17 42.55 43.80 42.55 43.225 8,657
2017-11-16 39.125 42.60 39.10 42.25 17,418
2017-11-15 38.45 38.60 38.30 38.30 1,001
2017-11-14 38.60 38.75 38.60 38.70 1,912
2017-11-13 38.55 38.85 38.55 38.75 4,335
2017-11-10 38.65 38.85 38.55 38.85 13,711
2017-11-09 39.40 39.50 38.65 38.65 18,129
2017-11-08 39.70 39.75 39.30 39.70 3,213
2017-11-07 40.00 40.00 39.75 39.85 11,028
2017-11-06 39.90 40.10 39.90 39.95 4,513
2017-11-03 40.00 40.00 39.85 39.95 4,135
2017-11-02 39.60 40.05 39.60 40.05 9,239
2017-11-01 39.55 39.75 39.40 39.70 4,214
2017-10-31 39.65 39.90 39.65 39.70 3,724
2017-10-30 39.90 39.95 39.35 39.35 3,863

» More Hillenbrand Stock Price History

To see other companies like Hillenbrand (HI), view our stock market today for news, and other data.