Skip to main content
logo
Hillenbrand, Inc. (HI)
NYSE: HI · Real-Time Price · USD
26.00
+2.67 (11.44%)
At close: Sep 26, 2025, 4:00 PM EDT
26.00
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:10 PM EDT

Hillenbrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.5326.2323.3326.05-11.66%1,561,691
Sep 25, 202523.5923.9822.9823.3323.33-3.03%733,694
Sep 24, 202524.4524.6823.9624.0624.06-1.88%355,265
Sep 23, 202525.1125.6924.5224.5224.52-2.35%396,260
Sep 22, 202524.5925.3824.2625.1125.111.99%448,673
Sep 19, 202525.3425.3424.5724.6224.62-2.73%1,267,084
Sep 18, 202524.6425.6224.3425.3125.315.11%404,236
Sep 17, 202524.8325.6124.0324.0824.08-2.67%503,606
Sep 16, 202524.6224.9224.4624.7424.740.04%261,361
Sep 15, 202524.4625.0324.2124.7324.730.65%290,458
Sep 12, 202525.6225.7824.5024.5724.35-4.32%416,852
Sep 11, 202524.8725.8624.8725.6825.453.51%412,294
Sep 10, 202524.9125.2024.7024.8124.59-0.44%553,308
Sep 9, 202525.2625.4224.8224.9224.70-2.77%327,444
Sep 8, 202526.2526.2525.2125.6325.40-2.29%341,579
Sep 5, 202526.0726.8825.8526.2325.991.79%318,470
Sep 4, 202525.0725.8024.6925.7725.543.87%419,217
Sep 3, 202524.4024.8524.3524.8124.590.61%560,569
Sep 2, 202524.7724.9824.3624.6624.44-2.88%353,327
Aug 29, 202525.9726.1325.1525.3925.16-1.89%348,516
Aug 28, 202525.6126.0325.2125.8825.652.17%636,905
Aug 27, 202524.5825.4824.5825.3325.101.40%558,890
Aug 26, 202525.1725.5724.8524.9824.76-1.50%481,789
Aug 25, 202525.9325.9325.3325.3625.13-2.76%396,431
Aug 22, 202524.8826.6324.7226.0825.856.06%683,075
Aug 21, 202524.4124.7024.1224.5924.37-0.04%442,842
Aug 20, 202525.4225.5824.5824.6024.38-3.76%554,600
Aug 19, 202525.4626.2625.2525.5625.330.99%922,819
Aug 18, 202525.2025.5025.0625.3125.080.56%614,134
Aug 15, 202525.7425.8125.0725.1724.94-1.60%754,459
Aug 14, 202525.6225.9624.9225.5825.35-3.07%1,300,436
Aug 13, 202523.6627.0823.1626.3926.1512.63%2,566,032
Aug 12, 202520.1923.4919.9123.4323.2218.45%1,461,592
Aug 11, 202519.8520.0019.3219.7819.600.30%707,518
Aug 8, 202520.0520.2219.5419.7219.54-0.60%460,233
Aug 7, 202520.0820.2019.6719.8419.661.28%497,486
Aug 6, 202520.4820.4819.5719.5919.41-4.02%399,665
Aug 5, 202520.4520.6420.1020.4120.231.39%467,601
Aug 4, 202519.9720.1519.8820.1319.952.18%518,900
Aug 1, 202520.1020.3419.2819.7019.52-4.88%622,795
Jul 31, 202520.7020.9920.4020.7120.52-1.05%519,657
Jul 30, 202521.6221.6920.6620.9320.74-2.92%628,741
Jul 29, 202521.9022.0321.2921.5621.37-1.24%438,646
Jul 28, 202522.2122.5521.7821.8321.63-1.36%336,888
Jul 25, 202522.0022.3621.4122.1321.931.37%305,314
Jul 24, 202522.1622.2721.6621.8321.63-2.98%321,207
Jul 23, 202522.2822.5822.0222.5022.302.83%334,317
Jul 22, 202521.2422.0521.1221.8821.683.11%364,672
Jul 21, 202521.7121.7721.2121.2221.03-0.79%405,190
Jul 18, 202521.7222.0321.0721.3921.20-1.06%352,706