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
2018-02-20 45.40 45.70 44.65 44.70 7,262
2018-02-16 45.50 45.90 45.40 45.80 6,520
2018-02-15 45.05 45.20 44.65 45.20 3,653
2018-02-14 44.05 44.85 43.75 44.80 15,834
2018-02-13 43.80 44.25 43.80 44.15 3,612
2018-02-12 44.10 44.50 43.90 44.25 4,935
2018-02-09 43.55 44.50 43.10 44.50 5,056
2018-02-08 44.80 44.85 43.75 43.75 7,123
2018-02-07 44.25 45.55 44.00 45.40 13,372
2018-02-06 43.10 44.025 43.00 43.85 7,841
2018-02-05 44.10 44.70 43.10 43.10 6,238
2018-02-02 45.50 45.50 44.10 44.375 9,985
2018-02-01 45.15 45.85 44.35 45.45 15,186
2018-01-31 44.525 44.525 44.00 44.25 2,677
2018-01-30 44.50 44.80 44.50 44.65 3,323
2018-01-29 45.15 45.35 45.075 45.15 4,093
2018-01-26 45.15 45.40 45.05 45.40 5,356
2018-01-25 44.35 45.40 44.35 45.30 3,142
2018-01-24 45.25 45.30 44.75 44.80 3,140
2018-01-23 44.95 45.05 44.80 44.95 3,131
2018-01-22 45.40 45.40 45.05 45.15 9,636
2018-01-19 44.75 45.50 44.75 45.50 1,831
2018-01-18 45.05 45.10 44.75 44.75 2,401
2018-01-17 44.70 45.45 44.60 45.075 4,923
2018-01-16 45.15 45.35 44.45 44.65 1,870
2018-01-12 45.15 45.225 44.60 44.80 4,234
2018-01-11 44.25 45.05 44.20 45.05 3,078
2018-01-10 44.05 44.10 43.75 44.05 4,394
2018-01-09 44.30 44.65 44.15 44.375 3,549
2018-01-08 44.30 44.95 44.25 44.35 6,857

» More Hillenbrand Stock Price History

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