Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

HI

Hillenbrand Inc

$37.48 0.12 (0.32%)
16:35 EDT HI Stock Quote Delayed 15 Minutes
  • HI Stock Chart
  • Historical HI Prices
Dividend & Yield:       0.83 (2.21%)
P/E:       35.70
Market Cap:       2.34B
EPS:       1.05
Volume:       172,300
Day's Range:       37.10 - 37.97
52wk Range:       36.22 - 53.41
Previous Close:       37.48
Historical Data for HI
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 37.91 37.97 37.10 172,304 37.48 -0.12   -0.32%
05/23/19 38.30 38.62 37.27 332,621 37.60 -1.23   -3.17%
05/22/19 39.05 39.28 38.82 124,996 38.83 -0.32   -0.82%
05/21/19 39.11 39.34 38.90 369,234 39.15 0.19   0.49%
05/20/19 38.53 39.30 38.51 138,325 38.96 0.05   0.13%
05/17/19 39.08 39.44 38.79 204,200 38.91 -0.63   -1.59%
05/16/19 40.39 40.50 39.30 340,823 39.54 0.72   1.85%
05/15/19 38.33 39.02 38.21 316,451 38.82 0.16   0.41%
05/14/19 38.17 38.85 38.16 183,582 38.66 0.41   1.07%
05/13/19 38.75 39.00 38.17 196,646 38.25 -1.32   -3.34%
05/10/19 39.63 39.68 38.86 248,000 39.57 -0.22   -0.55%
05/09/19 39.47 40.00 39.10 200,806 39.79 -0.03   -0.08%
05/08/19 40.05 40.32 39.70 276,091 39.82 -0.20   -0.50%
05/07/19 41.09 41.35 39.67 228,219 40.02 -1.73   -4.14%
05/06/19 40.95 41.88 40.81 198,429 41.75 0.07   0.17%
05/03/19 40.77 41.86 40.77 197,100 41.68 1.14   2.81%
05/02/19 41.84 41.86 39.41 323,510 40.54 -1.99   -4.68%
05/01/19 42.83 43.22 42.33 488,744 42.53 -0.49   -1.14%
04/30/19 43.38 43.45 42.61 404,336 43.02 -0.21   -0.49%
04/29/19 42.80 43.45 42.80 282,215 43.23 0.46   1.08%
04/26/19 42.29 42.78 42.29 194,800 42.77 0.44   1.04%
04/25/19 42.75 42.75 41.80 221,355 42.33 -0.70   -1.63%
04/24/19 42.96 43.34 42.80 156,604 43.03 0.01   0.02%
04/23/19 42.52 43.36 42.51 138,862 43.02 0.46   1.08%
04/22/19 42.73 42.94 42.38 133,759 42.56 -0.29   -0.68%
04/18/19 42.76 43.06 42.63 109,200 42.85 -0.04   -0.09%
04/17/19 42.99 43.08 42.55 187,661 42.89 0.01   0.02%
04/16/19 42.73 43.03 42.49 191,328 42.88 0.26   0.61%
04/15/19 42.86 43.13 42.55 118,058 42.62 -0.25   -0.58%
04/12/19 42.96 43.31 42.62 158,000 42.87 0.18   0.42%
04/11/19 42.67 42.86 42.46 150,648 42.69 0.15   0.35%
04/10/19 42.08 42.67 41.93 222,381 42.54 0.49   1.17%
04/09/19 42.59 42.59 41.87 205,468 42.05 -0.83   -1.94%
04/08/19 42.75 43.07 42.51 189,817 42.88 -0.04   -0.09%
04/05/19 42.66 43.01 42.58 102,400 42.92 0.43   1.01%
04/04/19 42.22 42.60 42.09 124,765 42.49 0.40   0.95%
04/03/19 42.11 42.37 41.91 141,702 42.09 0.25   0.60%
04/02/19 41.85 41.94 41.43 155,656 41.84 -0.01   -0.02%
04/01/19 41.88 42.31 41.64 132,523 41.85 0.32   0.77%
03/29/19 41.95 42.09 41.35 308,000 41.53 -0.06   -0.14%
03/28/19 41.23 41.68 40.92 176,406 41.59 0.46   1.12%
03/27/19 41.08 41.44 40.75 152,564 41.13 -0.07   -0.17%
03/26/19 40.91 41.53 40.83 175,905 41.20 0.59   1.45%
03/25/19 40.40 41.19 40.31 365,544 40.61 0.00   0.00%
03/22/19 43.10 43.10 40.55 264,000 40.61 -2.79   -6.43%
03/21/19 42.94 43.94 42.94 176,387 43.40 0.36   0.84%
03/20/19 42.86 43.42 42.31 370,356 43.04 0.14   0.33%
03/19/19 43.70 43.78 42.71 433,691 42.90 -0.66   -1.52%
03/18/19 43.20 43.93 43.09 285,321 43.56 0.46   1.07%
03/15/19 43.45 44.08 43.09 1,089,600 43.10 -0.20   -0.46%
03/14/19 43.30 43.56 43.03 207,776 43.30 -0.25   -0.57%
03/13/19 43.52 43.91 43.21 301,824 43.55 0.24   0.55%
03/12/19 43.97 44.00 43.27 236,668 43.31 -0.57   -1.30%
03/11/19 43.15 43.95 43.10 252,338 43.88 0.78   1.81%
03/08/19 42.64 43.20 42.49 185,100 43.10 0.10   0.23%
03/07/19 43.16 43.16 42.65 170,867 43.00 -0.19   -0.44%
03/06/19 43.67 43.84 43.08 309,751 43.19 -0.48   -1.10%
03/05/19 43.93 44.08 43.66 142,807 43.67 -0.22   -0.50%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?