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
2018-06-18 45.85 46.90 45.85 46.90 8,458
2018-06-15 46.30 46.45 45.95 46.05 4,114
2018-06-14 46.55 46.70 46.00 46.40 5,693
2018-06-13 47.15 47.20 46.65 46.65 5,082
2018-06-12 47.65 47.65 46.85 47.15 5,015
2018-06-11 47.70 47.70 47.35 47.65 6,188
2018-06-08 47.55 47.80 47.45 47.60 3,887
2018-06-07 47.45 47.65 47.20 47.45 13,399
2018-06-06 47.40 47.50 47.15 47.325 5,688
2018-06-05 47.70 47.70 46.85 47.35 6,584
2018-06-04 47.30 47.55 47.15 47.40 21,884
2018-06-01 47.30 47.30 46.85 46.95 8,460
2018-05-31 47.15 47.15 46.25 46.65 8,231
2018-05-30 47.05 47.45 47.05 47.15 8,594
2018-05-29 46.75 46.85 46.30 46.60 10,598
2018-05-25 47.30 47.35 47.00 47.075 5,423
2018-05-24 47.00 47.60 46.95 47.50 6,976
2018-05-23 47.75 47.75 47.00 47.15 5,665
2018-05-22 48.30 48.45 48.00 48.025 14,201
2018-05-21 48.20 48.75 48.15 48.35 9,769
2018-05-18 47.80 47.95 47.65 47.80 4,051
2018-05-17 47.10 48.025 47.10 47.775 3,445
2018-05-16 46.80 47.75 46.80 47.40 3,948
2018-05-15 46.00 46.65 46.00 46.475 3,744
2018-05-14 46.75 46.80 46.40 46.50 2,049
2018-05-11 46.80 46.90 46.35 46.65 2,570
2018-05-10 46.80 46.80 46.20 46.65 3,408
2018-05-09 46.25 46.70 46.15 46.70 9,783
2018-05-08 45.10 45.90 45.10 45.90 7,255
2018-05-07 44.35 45.30 44.35 45.10 8,202

» More Hillenbrand Stock Price History

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