Hillenbrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	31.80	31.84	31.80	31.84	31.84	0.13%	589,340
Dec 2, 2025	31.83	31.84	31.77	31.80	31.80	0.22%	620,086
Dec 1, 2025	31.80	31.85	31.73	31.73	31.73	-0.35%	548,671
Nov 28, 2025	31.75	31.85	31.62	31.84	31.84	0.54%	450,019
Nov 26, 2025	31.75	31.87	31.65	31.67	31.67	-0.22%	1,265,199
Nov 25, 2025	31.72	31.76	31.70	31.74	31.74	0.06%	1,220,580
Nov 24, 2025	31.66	31.75	31.65	31.72	31.72	0.25%	997,318
Nov 21, 2025	31.66	31.70	31.63	31.64	31.64	0.03%	1,197,514
Nov 20, 2025	31.68	31.68	31.60	31.63	31.63	-	1,265,134
Nov 19, 2025	31.63	31.68	31.62	31.63	31.63	0.03%	671,140
Nov 18, 2025	31.67	31.68	31.61	31.62	31.62	-0.09%	723,514
Nov 17, 2025	31.64	31.69	31.54	31.65	31.65	0.03%	1,381,685
Nov 14, 2025	31.65	31.69	31.60	31.64	31.64	-0.06%	696,416
Nov 13, 2025	31.67	31.72	31.65	31.66	31.66	0.03%	741,678
Nov 12, 2025	31.66	31.75	31.65	31.65	31.65	-0.03%	841,618
Nov 11, 2025	31.65	31.69	31.65	31.66	31.66	-	731,986
Nov 10, 2025	31.68	31.69	31.64	31.66	31.66	-0.06%	764,263
Nov 7, 2025	31.60	31.68	31.58	31.68	31.68	0.25%	1,080,395
Nov 6, 2025	31.62	31.67	31.60	31.60	31.60	-	834,270
Nov 5, 2025	31.60	31.66	31.60	31.60	31.60	0.10%	915,530
Nov 4, 2025	31.56	31.62	31.56	31.57	31.57	-0.19%	963,455
Nov 3, 2025	31.58	31.66	31.56	31.63	31.63	0.09%	1,207,922
Oct 31, 2025	31.55	31.64	31.54	31.60	31.60	0.16%	1,637,262
Oct 30, 2025	31.56	31.60	31.52	31.55	31.55	0.06%	2,958,995
Oct 29, 2025	31.48	31.60	31.46	31.53	31.53	0.06%	2,177,049
Oct 28, 2025	31.45	31.53	31.41	31.51	31.51	0.32%	2,153,030
Oct 27, 2025	31.55	31.57	31.40	31.41	31.41	0.13%	1,585,592
Oct 24, 2025	31.56	31.59	31.37	31.37	31.37	-0.41%	1,597,928
Oct 23, 2025	31.50	31.55	31.50	31.50	31.50	0.03%	1,460,935
Oct 22, 2025	31.50	31.55	31.48	31.49	31.49	-	1,531,862
Oct 21, 2025	31.49	31.52	31.41	31.49	31.49	0.06%	2,614,480
Oct 20, 2025	31.53	31.59	31.46	31.47	31.47	-0.06%	1,983,819
Oct 17, 2025	31.46	31.54	31.42	31.49	31.49	0.57%	4,821,165
Oct 16, 2025	31.26	31.40	31.24	31.31	31.31	-	7,652,665
Oct 15, 2025	31.41	31.44	31.16	31.31	31.31	18.20%	32,096,294
Oct 14, 2025	25.49	26.53	25.49	26.49	26.49	1.07%	500,476
Oct 13, 2025	25.25	26.37	25.02	26.21	26.21	6.67%	1,002,522
Oct 10, 2025	25.84	26.04	24.55	24.57	24.57	-4.58%	883,742
Oct 9, 2025	26.22	26.36	25.73	25.75	25.75	-1.72%	474,097
Oct 8, 2025	26.17	26.60	25.68	26.20	26.20	0.77%	576,862
Oct 7, 2025	26.87	26.91	25.84	26.00	26.00	-2.59%	442,125
Oct 6, 2025	27.23	27.24	26.57	26.69	26.69	-0.52%	582,204
Oct 3, 2025	27.22	27.59	26.76	26.83	26.83	-0.63%	514,504
Oct 2, 2025	26.90	27.36	26.66	27.00	27.00	0.86%	410,204
Oct 1, 2025	26.85	27.35	26.34	26.77	26.77	-1.00%	549,217
Sep 30, 2025	26.45	27.30	26.36	27.04	27.04	2.27%	505,572
Sep 29, 2025	26.18	26.55	25.64	26.44	26.44	1.69%	899,320
Sep 26, 2025	23.53	26.44	23.33	26.00	26.00	11.44%	2,059,343
Sep 25, 2025	23.59	23.98	22.98	23.33	23.33	-3.03%	733,694
Sep 24, 2025	24.45	24.68	23.96	24.06	24.06	-1.88%	355,265