Hillenbrand, Inc. (HI)
NYSE: HI · Real-Time Price · USD
24.96
-0.63 (-2.46%)
At close: Mar 28, 2025, 4:00 PM
25.08
+0.12 (0.48%)
After-hours: Mar 28, 2025, 7:48 PM EDT
Hillenbrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.42 | 25.50 | 24.71 | 24.96 | 24.96 | -2.46% | 380,251 |
| Mar 27, 2025 | 25.91 | 25.91 | 25.02 | 25.59 | 25.59 | -1.61% | 416,638 |
| Mar 26, 2025 | 25.90 | 26.37 | 25.65 | 26.01 | 26.01 | 0.35% | 290,039 |
| Mar 25, 2025 | 26.27 | 26.57 | 25.84 | 25.92 | 25.92 | -1.29% | 422,578 |
| Mar 24, 2025 | 26.51 | 26.70 | 26.02 | 26.26 | 26.26 | 1.90% | 410,357 |
| Mar 21, 2025 | 25.78 | 25.96 | 24.95 | 25.77 | 25.77 | -1.72% | 1,209,159 |
| Mar 20, 2025 | 25.78 | 26.53 | 25.60 | 26.22 | 26.22 | 0.34% | 419,887 |
| Mar 19, 2025 | 25.82 | 26.46 | 25.70 | 26.13 | 26.13 | 4.52% | 512,971 |
| Mar 18, 2025 | 25.72 | 25.72 | 24.90 | 25.00 | 25.00 | -3.62% | 382,952 |
| Mar 17, 2025 | 25.16 | 26.09 | 24.98 | 25.94 | 25.94 | 2.37% | 454,590 |
| Mar 14, 2025 | 25.22 | 25.36 | 24.64 | 25.34 | 25.34 | 1.89% | 384,251 |
| Mar 13, 2025 | 26.07 | 26.35 | 24.80 | 24.87 | 24.65 | -5.08% | 326,496 |
| Mar 12, 2025 | 26.79 | 26.90 | 26.10 | 26.20 | 25.97 | -1.36% | 497,501 |
| Mar 11, 2025 | 26.34 | 26.61 | 25.66 | 26.56 | 26.33 | 1.61% | 647,582 |
| Mar 10, 2025 | 27.11 | 27.42 | 25.98 | 26.14 | 25.91 | -5.05% | 434,148 |
| Mar 7, 2025 | 27.62 | 27.91 | 27.12 | 27.53 | 27.29 | -0.69% | 344,016 |
| Mar 6, 2025 | 26.88 | 27.84 | 26.66 | 27.72 | 27.48 | 1.80% | 375,092 |
| Mar 5, 2025 | 27.25 | 27.55 | 26.70 | 27.23 | 26.99 | 0.96% | 300,245 |
| Mar 4, 2025 | 26.89 | 27.59 | 26.43 | 26.97 | 26.73 | -2.25% | 401,587 |
| Mar 3, 2025 | 30.03 | 30.05 | 27.46 | 27.59 | 27.35 | -7.73% | 509,621 |
| Feb 28, 2025 | 29.25 | 30.16 | 29.14 | 29.90 | 29.64 | 1.91% | 386,658 |
| Feb 27, 2025 | 30.28 | 30.33 | 29.30 | 29.34 | 29.08 | -3.52% | 268,135 |
| Feb 26, 2025 | 30.67 | 31.17 | 30.31 | 30.41 | 30.14 | 0.23% | 348,884 |
| Feb 25, 2025 | 30.50 | 31.00 | 30.12 | 30.34 | 30.07 | 0.26% | 539,154 |
| Feb 24, 2025 | 31.04 | 31.13 | 30.25 | 30.26 | 29.99 | -2.04% | 513,493 |
| Feb 21, 2025 | 32.97 | 32.97 | 30.88 | 30.89 | 30.62 | -4.78% | 351,333 |
| Feb 20, 2025 | 33.23 | 33.58 | 32.36 | 32.44 | 32.15 | -2.76% | 339,900 |
| Feb 19, 2025 | 34.50 | 34.62 | 33.19 | 33.36 | 33.07 | -4.63% | 527,394 |
| Feb 18, 2025 | 34.78 | 35.22 | 34.67 | 34.98 | 34.67 | 0.43% | 324,020 |
| Feb 14, 2025 | 34.97 | 35.48 | 34.64 | 34.83 | 34.52 | 0.64% | 466,072 |
| Feb 13, 2025 | 33.66 | 34.94 | 33.38 | 34.61 | 34.31 | 3.38% | 684,678 |
| Feb 12, 2025 | 33.58 | 34.05 | 33.26 | 33.48 | 33.19 | -2.36% | 695,810 |
| Feb 11, 2025 | 34.24 | 34.30 | 32.91 | 34.29 | 33.99 | 2.88% | 727,122 |
| Feb 10, 2025 | 31.60 | 33.43 | 31.17 | 33.33 | 33.04 | 6.49% | 766,293 |
| Feb 7, 2025 | 31.53 | 31.84 | 30.98 | 31.30 | 31.03 | -0.54% | 961,748 |
| Feb 6, 2025 | 30.64 | 32.15 | 29.05 | 31.47 | 31.19 | -7.30% | 1,463,119 |
| Feb 5, 2025 | 33.75 | 34.07 | 33.03 | 33.95 | 33.65 | 0.50% | 478,531 |
| Feb 4, 2025 | 32.77 | 33.88 | 32.73 | 33.78 | 33.48 | 3.05% | 429,032 |
| Feb 3, 2025 | 33.08 | 33.20 | 32.16 | 32.78 | 32.49 | -3.56% | 322,820 |
| Jan 31, 2025 | 34.06 | 34.79 | 33.86 | 33.99 | 33.69 | -0.50% | 385,168 |
| Jan 30, 2025 | 34.32 | 34.57 | 33.99 | 34.16 | 33.86 | 1.21% | 337,232 |
| Jan 29, 2025 | 33.91 | 34.22 | 33.50 | 33.75 | 33.45 | -1.08% | 285,327 |
| Jan 28, 2025 | 34.27 | 34.83 | 34.03 | 34.12 | 33.82 | -0.70% | 312,218 |
| Jan 27, 2025 | 34.92 | 35.35 | 34.13 | 34.36 | 34.06 | -1.91% | 310,995 |
| Jan 24, 2025 | 35.09 | 35.38 | 34.85 | 35.03 | 34.72 | -0.85% | 239,403 |
| Jan 23, 2025 | 34.96 | 35.59 | 34.61 | 35.33 | 35.02 | 0.45% | 372,104 |
| Jan 22, 2025 | 35.03 | 35.33 | 34.53 | 35.17 | 34.86 | 0.17% | 463,156 |
| Jan 21, 2025 | 34.34 | 35.25 | 34.16 | 35.11 | 34.80 | 3.42% | 362,787 |
| Jan 17, 2025 | 33.99 | 34.30 | 33.45 | 33.95 | 33.65 | 1.37% | 423,837 |
| Jan 16, 2025 | 33.30 | 33.67 | 32.94 | 33.49 | 33.20 | 0.84% | 367,666 |