The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Hillenbrand Inc.

  • HI
  • NYSE
  • Other Services
  • Latest 24.48
  • Currency US$
  • Change -0.42
  • Percent Change -1.687 %
  • Volume 257,726
  • Wed May 22, 2013 4:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 24.48 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 25.22 24.34 24.89 24.48 257,726
May 21 25.04 24.81 25.03 24.90 200,473
May 20 25.08 24.85 24.95 25.00 222,344
May 17 25.28 24.84 25.18 25.03 311,824
May 16 25.54 25.01 25.28 25.14 141,455
May 15 25.46 25.03 25.09 25.41 122,192
May 14 25.21 24.75 24.91 25.21 183,012
May 13 24.93 24.65 24.93 24.91 278,835
May 10 24.93 24.79 24.79 24.92 115,427
May 9 24.81 24.56 24.56 24.77 188,944
May 8 24.56 24.19 24.29 24.56 152,532
May 7 24.29 23.89 23.89 24.28 160,310
May 6 23.90 23.46 23.54 23.90 253,337
May 3 24.89 23.02 24.89 23.71 597,774
May 2 24.98 24.28 24.41 24.92 190,517
May 1 25.14 24.34 25.03 24.35 337,429
Apr 30 25.13 24.72 24.80 25.13 234,761
Apr 29 24.84 24.56 24.59 24.82 172,690
Apr 26 24.75 24.48 24.68 24.51 157,041
Apr 25 24.83 24.45 24.51 24.70 140,032
Apr 24 24.42 24.11 24.24 24.39 175,495
Apr 23 24.21 23.84 23.84 24.21 178,700
Apr 22 23.76 23.10 23.65 23.66 229,907
Apr 19 23.75 23.29 23.32 23.69 149,064
Apr 18 23.74 23.21 23.59 23.28 243,175
Apr 17 23.98 23.20 23.94 23.49 281,826
Apr 16 24.36 24.04 24.36 24.17 184,709
Apr 15 24.78 23.94 24.67 24.15 415,713
Apr 12 25.03 24.79 24.86 24.86 151,652
Apr 11 25.35 24.96 25.23 25.00 211,036