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
2018-09-21 52.90 52.90 52.10 52.10 3,289
2018-09-20 52.10 52.70 52.10 52.60 5,702
2018-09-19 52.60 52.60 51.95 51.95 1,191
2018-09-18 52.30 52.75 52.30 52.675 2,224
2018-09-17 52.35 52.625 52.30 52.425 1,781
2018-09-14 52.25 52.70 52.25 52.55 2,201
2018-09-13 51.10 51.90 51.10 51.90 1,861
2018-09-12 50.65 50.95 50.65 50.90 1,524
2018-09-11 50.40 51.10 50.40 50.85 3,194
2018-09-10 51.80 51.80 50.825 50.825 3,741
2018-09-07 51.65 51.65 51.35 51.45 2,488
2018-09-06 51.35 51.70 51.25 51.55 3,063
2018-09-05 51.15 51.60 51.15 51.35 2,426
2018-09-04 51.25 51.25 50.55 51.25 6,293
2018-08-31 51.10 51.15 50.90 51.15 1,863
2018-08-30 50.60 51.20 50.60 50.85 3,050
2018-08-29 50.85 51.15 50.75 50.75 1,279
2018-08-28 51.45 51.45 50.75 50.925 3,043
2018-08-27 51.80 51.80 51.30 51.35 1,106
2018-08-24 51.25 51.40 51.15 51.35 2,300
2018-08-23 51.65 51.65 50.80 50.95 2,019
2018-08-22 51.90 51.90 51.25 51.45 2,505
2018-08-21 52.35 52.95 52.25 52.60 7,820
2018-08-20 52.45 52.45 51.975 52.00 4,455
2018-08-17 51.90 52.10 51.90 51.95 4,853
2018-08-16 52.00 52.25 51.90 52.00 2,130
2018-08-15 51.80 51.85 51.40 51.60 3,120
2018-08-14 52.20 52.70 52.20 52.20 2,606
2018-08-13 52.00 52.40 51.40 51.65 3,722
2018-08-10 51.725 52.40 51.725 51.90 1,859

» More Hillenbrand Stock Price History

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