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
2018-12-11 41.81 42.05 40.76 41.14 10,956
2018-12-10 41.23 42.17 41.19 41.32 15,230
2018-12-07 42.26 42.26 40.26 40.86 10,715
2018-12-06 40.75 41.88 40.75 41.88 16,245
2018-12-04 43.75 43.75 41.77 41.78 4,487
2018-12-03 44.57 44.57 43.49 43.85 7,701
2018-11-30 43.39 44.32 43.23 44.29 16,681
2018-11-29 44.41 44.41 43.08 43.34 11,181
2018-11-28 43.25 44.36 42.71 44.36 9,726
2018-11-27 43.58 43.76 43.08 43.15 8,045
2018-11-26 43.62 43.93 43.24 43.79 10,318
2018-11-23 43.20 43.65 43.20 43.42 4,254
2018-11-21 43.37 44.37 43.37 43.75 8,868
2018-11-20 45.10 45.10 43.27 43.63 14,592
2018-11-19 46.24 46.24 45.13 45.18 12,946
2018-11-16 46.98 46.98 46.20 46.40 8,925
2018-11-15 46.21 47.49 45.90 47.09 11,790
2018-11-14 47.08 47.73 46.35 46.83 24,463
2018-11-13 48.37 48.37 46.84 46.92 36,447
2018-11-12 49.51 49.51 48.12 48.16 11,827
2018-11-09 49.94 50.21 48.95 49.12 10,434
2018-11-08 50.05 50.39 49.99 50.21 3,650
2018-11-07 49.53 50.32 49.15 50.26 10,401
2018-11-06 49.13 49.78 49.13 49.32 8,537
2018-11-05 48.73 48.96 48.10 48.88 7,642
2018-11-02 48.59 48.62 48.11 48.39 10,645
2018-11-01 48.09 48.46 47.99 48.29 25,797
2018-10-31 48.83 48.84 47.90 47.94 12,980
2018-10-30 47.82 48.27 47.63 48.21 11,113
2018-10-29 48.23 48.38 46.79 47.18 9,131

» More Hillenbrand Stock Price History

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