Hillenbrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.77	30.08	28.29	29.82	29.82	2.58%	1,813,505
Dec 19, 2024	29.90	30.34	28.91	29.07	29.07	-1.89%	537,067
Dec 18, 2024	31.01	31.53	29.24	29.63	29.63	-3.83%	391,226
Dec 17, 2024	31.27	31.51	30.51	30.81	30.81	-2.19%	478,158
Dec 16, 2024	31.70	31.76	31.10	31.50	31.50	-1.99%	484,213
Dec 13, 2024	32.76	32.92	31.82	32.14	31.91	-2.58%	390,275
Dec 12, 2024	33.17	33.38	32.66	32.99	32.76	-1.11%	291,758
Dec 11, 2024	33.69	33.69	33.02	33.36	33.12	0.09%	754,878
Dec 10, 2024	33.32	33.62	32.63	33.33	33.09	-0.86%	353,732
Dec 9, 2024	33.63	34.43	33.58	33.62	33.38	1.33%	404,975
Dec 6, 2024	33.25	33.39	32.80	33.18	32.95	0.70%	369,627
Dec 5, 2024	34.41	34.57	32.66	32.95	32.72	-4.93%	413,218
Dec 4, 2024	34.08	34.76	33.78	34.66	34.41	1.70%	376,873
Dec 3, 2024	34.78	35.09	33.69	34.08	33.84	-1.98%	297,841
Dec 2, 2024	34.19	34.97	33.77	34.77	34.52	2.17%	376,078
Nov 29, 2024	34.03	34.32	33.73	34.03	33.79	0.56%	259,616
Nov 27, 2024	33.91	34.62	33.66	33.84	33.60	-0.21%	342,657
Nov 26, 2024	34.09	34.42	33.59	33.91	33.67	-1.82%	609,571
Nov 25, 2024	34.00	35.47	33.89	34.54	34.30	2.25%	727,623
Nov 22, 2024	33.09	33.98	32.96	33.78	33.54	2.46%	496,795
Nov 21, 2024	31.97	33.70	31.97	32.97	32.74	3.55%	399,995
Nov 20, 2024	31.30	31.92	30.98	31.84	31.61	1.30%	462,901
Nov 19, 2024	31.60	31.94	31.33	31.43	31.21	-2.51%	474,199
Nov 18, 2024	32.93	33.10	32.01	32.24	32.01	-1.62%	594,416
Nov 15, 2024	33.96	34.01	32.24	32.77	32.54	-2.76%	490,820
Nov 14, 2024	33.62	35.33	32.97	33.70	33.46	11.70%	1,179,187
Nov 13, 2024	30.85	31.05	30.04	30.17	29.96	-1.73%	538,314
Nov 12, 2024	31.64	31.73	30.50	30.70	30.48	-3.61%	415,382
Nov 11, 2024	31.42	32.12	31.20	31.85	31.62	2.64%	345,963
Nov 8, 2024	31.22	31.31	30.57	31.03	30.81	-0.51%	386,006
Nov 7, 2024	31.85	31.88	30.92	31.19	30.97	-2.38%	291,649
Nov 6, 2024	31.12	32.35	31.12	31.95	31.72	10.17%	525,687
Nov 5, 2024	27.74	29.06	27.54	29.00	28.79	3.65%	302,551
Nov 4, 2024	27.67	28.81	27.66	27.98	27.78	0.68%	271,730
Nov 1, 2024	27.80	28.19	27.70	27.79	27.59	0.87%	280,039
Oct 31, 2024	27.88	28.00	27.53	27.55	27.36	-1.11%	228,470
Oct 30, 2024	27.71	28.51	27.71	27.86	27.66	-0.14%	271,137
Oct 29, 2024	27.84	27.91	27.36	27.90	27.70	-1.06%	281,219
Oct 28, 2024	27.79	28.33	27.79	28.20	28.00	2.66%	378,259
Oct 25, 2024	27.90	27.98	27.35	27.47	27.28	-0.62%	253,186
Oct 24, 2024	28.00	28.00	27.28	27.64	27.44	-1.36%	369,535
Oct 23, 2024	27.87	28.11	27.63	28.02	27.82	-0.07%	437,956
Oct 22, 2024	27.74	28.20	27.42	28.04	27.84	0.50%	350,422
Oct 21, 2024	28.36	28.43	27.62	27.90	27.70	-1.41%	434,785
Oct 18, 2024	28.63	28.63	27.98	28.30	28.10	-0.35%	447,211
Oct 17, 2024	28.17	28.43	27.58	28.40	28.20	0.78%	356,947
Oct 16, 2024	27.37	28.37	27.13	28.18	27.98	3.79%	522,467
Oct 15, 2024	26.43	27.76	26.37	27.15	26.96	2.14%	675,700
Oct 14, 2024	26.30	26.65	26.05	26.58	26.39	0.57%	310,321
Oct 11, 2024	25.50	26.58	25.50	26.43	26.24	3.00%	342,072
Oct 10, 2024	25.86	26.07	25.41	25.66	25.48	-2.80%	674,488
Oct 9, 2024	25.27	26.53	25.11	26.40	26.21	4.02%	720,179
Oct 8, 2024	27.12	27.39	25.12	25.38	25.20	-6.35%	685,573
Oct 7, 2024	27.14	27.43	26.90	27.10	26.91	-0.66%	490,504
Oct 4, 2024	27.14	27.47	26.83	27.28	27.09	2.87%	737,715
Oct 3, 2024	26.67	26.88	26.30	26.52	26.33	-2.03%	579,125
Oct 2, 2024	26.50	27.19	26.50	27.07	26.88	1.35%	552,591
Oct 1, 2024	27.53	27.61	26.58	26.71	26.52	-3.92%	395,553
Sep 30, 2024	27.60	27.86	27.19	27.80	27.60	-	617,996
Sep 27, 2024	27.79	28.11	27.48	27.80	27.60	1.98%	613,300
Sep 26, 2024	27.02	27.49	26.88	27.26	27.07	3.10%	557,018
Sep 25, 2024	27.36	27.37	26.37	26.44	26.25	-3.47%	396,338
Sep 24, 2024	27.26	27.70	27.02	27.39	27.20	1.33%	421,661
Sep 23, 2024	27.41	27.70	27.02	27.03	26.84	-0.62%	373,664
Sep 20, 2024	28.09	28.09	27.06	27.20	27.01	-4.06%	1,774,106
Sep 19, 2024	28.33	28.67	27.86	28.35	28.15	3.32%	479,192
Sep 18, 2024	27.47	28.23	27.01	27.44	27.25	-0.44%	746,079
Sep 17, 2024	27.25	28.03	27.22	27.56	27.37	2.61%	628,215
Sep 16, 2024	27.30	27.52	26.70	26.86	26.67	-1.61%	498,401
Sep 13, 2024	26.91	27.67	26.52	27.30	26.88	3.61%	594,240
Sep 12, 2024	26.43	26.88	26.01	26.35	25.95	0.08%	553,216
Sep 11, 2024	26.32	26.47	25.49	26.33	25.93	-0.08%	844,906
Sep 10, 2024	27.44	27.44	26.32	26.35	25.95	-3.94%	600,051
Sep 9, 2024	28.94	29.09	27.23	27.43	27.01	-5.22%	615,478
Sep 6, 2024	29.97	30.43	28.91	28.94	28.50	-4.01%	534,376
Sep 5, 2024	31.04	31.18	29.77	30.15	29.69	-2.58%	399,869
Sep 4, 2024	31.00	31.33	30.57	30.95	30.48	-0.67%	361,213
Sep 3, 2024	32.70	32.83	31.11	31.16	30.69	-5.46%	408,196
Aug 30, 2024	32.92	33.09	32.60	32.96	32.46	0.67%	404,325
Aug 29, 2024	32.41	33.41	32.10	32.74	32.24	2.47%	297,304
Aug 28, 2024	32.68	32.80	31.81	31.95	31.46	-2.59%	482,638
Aug 27, 2024	33.32	33.32	32.55	32.80	32.30	-1.91%	388,404
Aug 26, 2024	34.00	34.34	33.43	33.44	32.93	-0.39%	366,052
Aug 23, 2024	33.07	34.08	32.93	33.57	33.06	2.32%	505,628
Aug 22, 2024	33.46	33.46	32.68	32.81	32.31	-1.85%	239,862
Aug 21, 2024	33.10	33.62	32.65	33.43	32.92	1.86%	261,314
Aug 20, 2024	33.89	33.94	32.75	32.82	32.32	-3.58%	290,937
Aug 19, 2024	33.55	34.28	33.43	34.04	33.52	1.52%	469,101
Aug 16, 2024	33.68	33.96	33.30	33.53	33.02	-0.77%	319,417
Aug 15, 2024	34.48	34.80	33.77	33.79	33.28	0.87%	349,786
Aug 14, 2024	34.33	34.33	32.95	33.50	32.99	-2.42%	458,996
Aug 13, 2024	33.82	34.41	33.20	34.33	33.81	2.17%	429,777
Aug 12, 2024	34.75	35.30	33.36	33.60	33.09	-6.64%	463,860
Aug 9, 2024	36.27	36.53	35.44	35.99	35.44	-1.21%	566,842
Aug 8, 2024	38.27	38.46	36.12	36.43	35.87	-4.16%	616,038
Aug 7, 2024	39.72	40.01	37.91	38.01	37.43	-2.86%	418,632
Aug 6, 2024	38.51	39.52	38.28	39.13	38.53	1.37%	559,052
Aug 5, 2024	38.04	39.73	37.37	38.60	38.01	-3.26%	687,129
Aug 2, 2024	40.04	40.51	39.55	39.90	39.29	-4.09%	474,340
Aug 1, 2024	44.23	44.51	41.57	41.60	40.97	-5.95%	539,124