Hillenbrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	19.56	20.21	19.36	20.03	20.03	4.11%	567,874
Jun 23, 2025	18.80	19.40	18.72	19.24	19.24	1.48%	618,215
Jun 20, 2025	19.50	19.56	18.94	18.96	18.96	-1.86%	687,908
Jun 18, 2025	19.58	19.99	19.32	19.32	19.32	-1.98%	358,925
Jun 17, 2025	20.24	20.56	19.71	19.71	19.71	-3.99%	424,331
Jun 16, 2025	20.45	20.66	20.16	20.53	20.53	1.23%	513,980
Jun 13, 2025	20.95	21.11	20.21	20.28	20.06	-5.59%	404,308
Jun 12, 2025	21.23	21.62	21.05	21.48	21.25	-1.51%	514,253
Jun 11, 2025	22.08	22.21	21.65	21.81	21.57	-0.68%	337,860
Jun 10, 2025	21.80	22.26	21.49	21.96	21.72	2.52%	502,449
Jun 9, 2025	20.76	21.60	20.62	21.42	21.19	5.21%	397,898
Jun 6, 2025	20.51	20.70	20.27	20.36	20.14	2.41%	275,134
Jun 5, 2025	19.98	20.19	19.66	19.88	19.66	-0.60%	349,560
Jun 4, 2025	19.72	20.11	19.67	20.00	19.78	1.73%	416,683
Jun 3, 2025	18.66	19.81	18.46	19.66	19.45	5.59%	442,513
Jun 2, 2025	19.49	19.59	18.47	18.62	18.42	-4.71%	506,649
May 30, 2025	19.46	19.84	19.27	19.54	19.33	-1.16%	750,543
May 29, 2025	19.58	19.78	19.31	19.77	19.56	2.65%	480,250
May 28, 2025	19.93	19.95	19.25	19.26	19.05	-3.12%	430,214
May 27, 2025	19.57	20.12	19.01	19.88	19.66	6.03%	859,852
May 23, 2025	18.66	18.99	18.62	18.75	18.55	-2.70%	544,646
May 22, 2025	19.52	19.70	19.19	19.27	19.06	-1.93%	626,676
May 21, 2025	20.61	20.70	19.64	19.65	19.44	-6.83%	679,602
May 20, 2025	21.06	21.28	20.91	21.09	20.86	0.09%	382,746
May 19, 2025	21.13	21.42	20.79	21.07	20.84	-2.90%	369,213
May 16, 2025	21.55	21.90	21.21	21.70	21.47	0.79%	510,053
May 15, 2025	21.59	22.26	21.42	21.53	21.30	-4.57%	379,827
May 14, 2025	22.83	22.92	22.39	22.56	22.32	-2.42%	378,373
May 13, 2025	22.85	23.37	22.61	23.12	22.87	1.81%	410,544
May 12, 2025	22.51	23.22	22.16	22.71	22.46	9.13%	516,573
May 9, 2025	21.08	21.32	20.64	20.81	20.58	-0.34%	415,654
May 8, 2025	19.63	21.08	19.58	20.88	20.65	6.64%	736,505
May 7, 2025	19.99	20.22	19.21	19.58	19.37	-0.96%	682,790
May 6, 2025	20.06	20.47	19.77	19.77	19.56	-3.42%	417,772
May 5, 2025	20.93	21.34	20.46	20.47	20.25	-3.94%	712,765
May 2, 2025	21.47	22.00	21.07	21.31	21.08	2.21%	891,170