Hillenbrand, Inc. (FRA:9HI)
Germany · Delayed Price · Currency is EUR 26.60
0.00 (0.00%)
At close: Dec 19, 2025
Hillenbrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Dec 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | 0.75% | - |
| Dec 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | - | - |
| Dec 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | -0.74% | - |
| Dec 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | - | - |
| Dec 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | - | - |
| Dec 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | - | - |
| Dec 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | - | - |
| Dec 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | - | - |
| Dec 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | - | - |
| Dec 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | -0.74% | - |
| Dec 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Nov 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | 0.74% | - |
| Nov 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | -0.74% | - |
| Nov 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Nov 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Nov 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Nov 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Nov 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | 0.74% | - |
| Nov 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | 0.75% | - |
| Nov 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | -0.74% | - |
| Nov 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | 0.75% | - |
| Nov 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | -0.74% | - |
| Nov 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | - | - |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | - | - |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | -0.74% | - |
| Nov 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Nov 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Nov 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Nov 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | 0.74% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | -2.17% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | 1.47% | 100 |
| Oct 31, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | 1.49% | - |
| Oct 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | -0.74% | - |
| Oct 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.81 | 0.75% | - |
| Oct 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | - | - |
| Oct 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | - | - |
| Oct 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | - | - |
| Oct 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | - | - |
| Oct 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | - | - |
| Oct 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | 0.75% | - |
| Oct 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.41 | 0.76% | - |
| Oct 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.21 | - | - |
| Oct 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.21 | -0.75% | - |
| Oct 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.41 | 18.75% | - |
| Oct 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | 4.67% | - |
| Oct 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | -2.73% | - |