Hillenbrand, Inc. (HI)
NYSE: HI · Real-Time Price · USD
25.50
+0.69 (2.77%)
Sep 4, 2025, 12:02 PM - Market open
Hillenbrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.07 | 25.23 | 24.69 | 25.19 | - | 1.51% | 63,455 |
| Sep 3, 2025 | 24.40 | 24.85 | 24.35 | 24.81 | 24.81 | 0.61% | 560,569 |
| Sep 2, 2025 | 24.77 | 24.98 | 24.36 | 24.66 | 24.66 | -2.88% | 353,327 |
| Aug 29, 2025 | 25.97 | 26.13 | 25.15 | 25.39 | 25.39 | -1.89% | 348,516 |
| Aug 28, 2025 | 25.61 | 26.03 | 25.21 | 25.88 | 25.88 | 2.17% | 636,905 |
| Aug 27, 2025 | 24.58 | 25.48 | 24.58 | 25.33 | 25.33 | 1.40% | 558,890 |
| Aug 26, 2025 | 25.17 | 25.57 | 24.85 | 24.98 | 24.98 | -1.50% | 481,789 |
| Aug 25, 2025 | 25.93 | 25.93 | 25.33 | 25.36 | 25.36 | -2.76% | 396,431 |
| Aug 22, 2025 | 24.88 | 26.63 | 24.72 | 26.08 | 26.08 | 6.06% | 683,075 |
| Aug 21, 2025 | 24.41 | 24.70 | 24.12 | 24.59 | 24.59 | -0.04% | 442,842 |
| Aug 20, 2025 | 25.42 | 25.58 | 24.58 | 24.60 | 24.60 | -3.76% | 554,600 |
| Aug 19, 2025 | 25.46 | 26.26 | 25.25 | 25.56 | 25.56 | 0.99% | 922,819 |
| Aug 18, 2025 | 25.20 | 25.50 | 25.06 | 25.31 | 25.31 | 0.56% | 614,134 |
| Aug 15, 2025 | 25.74 | 25.81 | 25.07 | 25.17 | 25.17 | -1.60% | 754,459 |
| Aug 14, 2025 | 25.62 | 25.96 | 24.92 | 25.58 | 25.58 | -3.07% | 1,300,436 |
| Aug 13, 2025 | 23.66 | 27.08 | 23.16 | 26.39 | 26.39 | 12.63% | 2,566,032 |
| Aug 12, 2025 | 20.19 | 23.49 | 19.91 | 23.43 | 23.43 | 18.45% | 1,461,592 |
| Aug 11, 2025 | 19.85 | 20.00 | 19.32 | 19.78 | 19.78 | 0.30% | 707,518 |
| Aug 8, 2025 | 20.05 | 20.22 | 19.54 | 19.72 | 19.72 | -0.60% | 460,233 |
| Aug 7, 2025 | 20.08 | 20.20 | 19.67 | 19.84 | 19.84 | 1.28% | 497,486 |
| Aug 6, 2025 | 20.48 | 20.48 | 19.57 | 19.59 | 19.59 | -4.02% | 399,665 |
| Aug 5, 2025 | 20.45 | 20.64 | 20.10 | 20.41 | 20.41 | 1.39% | 467,601 |
| Aug 4, 2025 | 19.97 | 20.15 | 19.88 | 20.13 | 20.13 | 2.18% | 518,900 |
| Aug 1, 2025 | 20.10 | 20.34 | 19.28 | 19.70 | 19.70 | -4.88% | 622,795 |
| Jul 31, 2025 | 20.70 | 20.99 | 20.40 | 20.71 | 20.71 | -1.05% | 519,657 |
| Jul 30, 2025 | 21.62 | 21.69 | 20.66 | 20.93 | 20.93 | -2.92% | 628,741 |
| Jul 29, 2025 | 21.90 | 22.03 | 21.29 | 21.56 | 21.56 | -1.24% | 438,646 |
| Jul 28, 2025 | 22.21 | 22.55 | 21.78 | 21.83 | 21.83 | -1.36% | 336,888 |
| Jul 25, 2025 | 22.00 | 22.36 | 21.41 | 22.13 | 22.13 | 1.37% | 305,314 |
| Jul 24, 2025 | 22.16 | 22.27 | 21.66 | 21.83 | 21.83 | -2.98% | 321,207 |
| Jul 23, 2025 | 22.28 | 22.58 | 22.02 | 22.50 | 22.50 | 2.83% | 334,317 |
| Jul 22, 2025 | 21.24 | 22.05 | 21.12 | 21.88 | 21.88 | 3.11% | 364,672 |
| Jul 21, 2025 | 21.71 | 21.77 | 21.21 | 21.22 | 21.22 | -0.79% | 405,190 |
| Jul 18, 2025 | 21.72 | 22.03 | 21.07 | 21.39 | 21.39 | -1.06% | 352,706 |
| Jul 17, 2025 | 21.12 | 21.95 | 21.12 | 21.62 | 21.62 | 1.98% | 395,412 |
| Jul 16, 2025 | 21.46 | 21.55 | 20.61 | 21.20 | 21.20 | 0.38% | 378,055 |
| Jul 15, 2025 | 22.55 | 22.61 | 21.10 | 21.12 | 21.12 | -5.25% | 349,017 |
| Jul 14, 2025 | 22.63 | 22.85 | 22.07 | 22.29 | 22.29 | -2.62% | 400,478 |
| Jul 11, 2025 | 22.65 | 22.95 | 22.32 | 22.89 | 22.89 | -1.34% | 479,545 |
| Jul 10, 2025 | 22.84 | 23.60 | 22.84 | 23.20 | 23.20 | 1.44% | 375,658 |
| Jul 9, 2025 | 22.91 | 23.13 | 22.54 | 22.87 | 22.87 | 0.57% | 464,915 |
| Jul 8, 2025 | 22.28 | 23.44 | 22.27 | 22.74 | 22.74 | 2.90% | 673,597 |
| Jul 7, 2025 | 22.28 | 22.76 | 21.94 | 22.10 | 22.10 | -2.69% | 633,250 |
| Jul 3, 2025 | 22.60 | 22.81 | 22.36 | 22.71 | 22.71 | 0.66% | 325,996 |
| Jul 2, 2025 | 21.22 | 22.62 | 20.98 | 22.56 | 22.56 | 7.48% | 1,018,632 |
| Jul 1, 2025 | 19.89 | 21.59 | 19.89 | 20.99 | 20.99 | 4.58% | 631,544 |
| Jun 30, 2025 | 20.51 | 20.55 | 20.00 | 20.07 | 20.07 | -1.71% | 407,480 |
| Jun 27, 2025 | 20.58 | 21.02 | 20.18 | 20.42 | 20.42 | -0.68% | 1,130,500 |
| Jun 26, 2025 | 20.31 | 20.90 | 20.11 | 20.56 | 20.56 | 2.29% | 351,521 |
| Jun 25, 2025 | 19.93 | 20.34 | 19.72 | 20.10 | 20.10 | 0.35% | 418,030 |