The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Hillenbrand Inc.

  • HI
  • NYSE
  • Other Services
  • Latest 30.67
  • Currency US$
  • Change 0.26
  • Percent Change 0.855 %
  • Volume 122,969
  • Wed Jul 30, 2014 04:02 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: 30.67 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 30.72 30.31 30.61 30.67 122,969
Jul 29 30.71 30.25 30.45 30.41 135,498
Jul 28 30.98 30.32 30.92 30.46 168,226
Jul 25 31.12 30.72 30.92 30.86 180,781
Jul 24 31.68 31.10 31.68 31.22 216,045
Jul 23 31.78 31.37 31.78 31.46 102,038
Jul 22 31.94 31.50 31.50 31.81 221,381
Jul 21 31.44 30.94 31.25 31.34 99,783
Jul 18 31.41 30.73 30.73 31.39 124,217
Jul 17 31.43 30.79 31.24 30.84 126,685
Jul 16 31.66 31.14 31.45 31.44 136,022
Jul 15 31.96 31.31 31.74 31.43 156,108
Jul 14 31.96 31.62 31.92 31.82 128,285
Jul 11 31.89 31.42 31.83 31.56 87,821
Jul 10 32.09 31.43 31.67 31.85 125,248
Jul 9 32.42 32.14 32.35 32.30 127,241
Jul 8 32.45 31.91 32.39 32.26 224,325
Jul 7 32.99 32.40 32.80 32.46 185,399
Jul 3 32.97 32.66 32.76 32.96 105,952
Jul 2 32.98 32.55 32.91 32.65 157,915
Jul 1 33.28 32.63 32.63 33.02 298,846
Jun 30 32.65 31.91 32.21 32.62 574,954
Jun 27 32.85 31.93 31.96 32.38 930,876
Jun 26 32.32 31.90 32.32 32.20 115,991
Jun 25 32.42 31.86 31.97 32.32 206,773
Jun 24 32.50 31.68 32.00 32.16 329,900
Jun 23 32.32 31.95 32.22 32.05 287,303
Jun 20 32.16 31.61 31.75 32.12 440,515
Jun 19 31.71 31.46 31.63 31.69 142,979
Jun 18 31.70 31.17 31.70 31.58 136,214
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.