Hillenbrand, Inc. (FRA:9HI)
Germany · Delayed Price · Currency is EUR 26.80
0.00 (0.00%)
At close: Oct 23, 2025
Hillenbrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Oct 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Oct 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 18.75% | - |
| Oct 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Oct 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Oct 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Oct 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Sep 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 13.71% | - |
| Sep 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Sep 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Sep 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Sep 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Sep 18, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -0.97% | 16 |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | - |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | 3.81% | - |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | - | - |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | -2.78% | - |
| Sep 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | -2.70% | - |
| Sep 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | 1.83% | - |
| Sep 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | 3.81% | - |
| Sep 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | 0.96% | - |
| Sep 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | -2.80% | - |
| Sep 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - | - |
| Sep 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | -2.73% | - |
| Aug 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | 1.85% | - |
| Aug 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | 1.89% | - |
| Aug 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | -1.85% | - |
| Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | -2.70% | - |
| Aug 25, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.00 | 5.71% | 50 |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | 0.96% | - |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | -4.59% | - |
| Aug 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | 1.87% | - |
| Aug 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - | - |
| Aug 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | -1.83% | - |
| Aug 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | -1.80% | - |