Hillenbrand, Inc. (HI)
NYSE: HI · Real-Time Price · USD
27.26
+0.82 (3.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 27.36 | 27.37 | 26.37 | 26.44 | 26.44 | -3.47% | 396,338 |
| Sep 24, 2024 | 27.26 | 27.70 | 27.02 | 27.39 | 27.39 | 1.33% | 421,661 |
| Sep 23, 2024 | 27.41 | 27.70 | 27.02 | 27.03 | 27.03 | -0.62% | 373,664 |
| Sep 20, 2024 | 28.09 | 28.09 | 27.06 | 27.20 | 27.20 | -4.06% | 1,774,106 |
| Sep 19, 2024 | 28.33 | 28.67 | 27.86 | 28.35 | 28.35 | 3.32% | 479,192 |
| Sep 18, 2024 | 27.47 | 28.23 | 27.01 | 27.44 | 27.44 | -0.44% | 746,079 |
| Sep 17, 2024 | 27.25 | 28.03 | 27.22 | 27.56 | 27.56 | 2.61% | 628,215 |
| Sep 16, 2024 | 27.30 | 27.52 | 26.70 | 26.86 | 26.86 | -1.61% | 498,401 |
| Sep 13, 2024 | 26.91 | 27.67 | 26.52 | 27.30 | 27.08 | 3.61% | 594,240 |
| Sep 12, 2024 | 26.43 | 26.88 | 26.01 | 26.35 | 26.13 | 0.08% | 553,216 |
| Sep 11, 2024 | 26.32 | 26.47 | 25.49 | 26.33 | 26.11 | -0.08% | 844,906 |
| Sep 10, 2024 | 27.44 | 27.44 | 26.32 | 26.35 | 26.13 | -3.94% | 600,051 |
| Sep 9, 2024 | 28.94 | 29.09 | 27.23 | 27.43 | 27.21 | -5.22% | 615,478 |
| Sep 6, 2024 | 29.97 | 30.43 | 28.91 | 28.94 | 28.70 | -4.01% | 534,376 |
| Sep 5, 2024 | 31.04 | 31.18 | 29.77 | 30.15 | 29.90 | -2.58% | 399,869 |
| Sep 4, 2024 | 31.00 | 31.33 | 30.57 | 30.95 | 30.70 | -0.67% | 361,213 |
| Sep 3, 2024 | 32.70 | 32.83 | 31.11 | 31.16 | 30.90 | -5.46% | 408,196 |
| Aug 30, 2024 | 32.92 | 33.09 | 32.60 | 32.96 | 32.69 | 0.67% | 404,325 |
| Aug 29, 2024 | 32.41 | 33.41 | 32.10 | 32.74 | 32.47 | 2.47% | 297,304 |
| Aug 28, 2024 | 32.68 | 32.80 | 31.81 | 31.95 | 31.69 | -2.59% | 482,638 |
| Aug 27, 2024 | 33.32 | 33.32 | 32.55 | 32.80 | 32.53 | -1.91% | 388,404 |
| Aug 26, 2024 | 34.00 | 34.34 | 33.43 | 33.44 | 33.17 | -0.39% | 366,052 |
| Aug 23, 2024 | 33.07 | 34.08 | 32.93 | 33.57 | 33.29 | 2.32% | 505,628 |
| Aug 22, 2024 | 33.46 | 33.46 | 32.68 | 32.81 | 32.54 | -1.85% | 239,862 |
| Aug 21, 2024 | 33.10 | 33.62 | 32.65 | 33.43 | 33.16 | 1.86% | 261,314 |
| Aug 20, 2024 | 33.89 | 33.94 | 32.75 | 32.82 | 32.55 | -3.58% | 290,937 |
| Aug 19, 2024 | 33.55 | 34.28 | 33.43 | 34.04 | 33.76 | 1.52% | 469,101 |
| Aug 16, 2024 | 33.68 | 33.96 | 33.30 | 33.53 | 33.26 | -0.77% | 319,417 |
| Aug 15, 2024 | 34.48 | 34.80 | 33.77 | 33.79 | 33.51 | 0.87% | 349,786 |
| Aug 14, 2024 | 34.33 | 34.33 | 32.95 | 33.50 | 33.23 | -2.42% | 458,996 |
| Aug 13, 2024 | 33.82 | 34.41 | 33.20 | 34.33 | 34.05 | 2.17% | 429,777 |
| Aug 12, 2024 | 34.75 | 35.30 | 33.36 | 33.60 | 33.32 | -6.64% | 463,860 |
| Aug 9, 2024 | 36.27 | 36.53 | 35.44 | 35.99 | 35.69 | -1.21% | 566,842 |
| Aug 8, 2024 | 38.27 | 38.46 | 36.12 | 36.43 | 36.13 | -4.16% | 616,038 |
| Aug 7, 2024 | 39.72 | 40.01 | 37.91 | 38.01 | 37.70 | -2.86% | 418,632 |
| Aug 6, 2024 | 38.51 | 39.52 | 38.28 | 39.13 | 38.81 | 1.37% | 559,052 |
| Aug 5, 2024 | 38.04 | 39.73 | 37.37 | 38.60 | 38.28 | -3.26% | 687,129 |
| Aug 2, 2024 | 40.04 | 40.51 | 39.55 | 39.90 | 39.57 | -4.09% | 474,340 |
| Aug 1, 2024 | 44.23 | 44.51 | 41.57 | 41.60 | 41.26 | -5.95% | 539,124 |
| Jul 31, 2024 | 43.32 | 45.33 | 42.89 | 44.23 | 43.87 | 2.81% | 382,168 |
| Jul 30, 2024 | 43.09 | 43.29 | 42.51 | 43.02 | 42.67 | 0.21% | 415,125 |
| Jul 29, 2024 | 44.27 | 44.42 | 42.87 | 42.93 | 42.58 | -3.20% | 254,435 |
| Jul 26, 2024 | 44.00 | 44.50 | 43.70 | 44.35 | 43.99 | 2.78% | 293,905 |
| Jul 25, 2024 | 42.58 | 44.52 | 42.30 | 43.15 | 42.80 | 1.51% | 502,749 |
| Jul 24, 2024 | 44.76 | 45.24 | 42.41 | 42.51 | 42.16 | -5.83% | 340,860 |
| Jul 23, 2024 | 44.08 | 45.53 | 44.06 | 45.14 | 44.77 | 1.44% | 424,821 |
| Jul 22, 2024 | 43.34 | 44.50 | 42.65 | 44.50 | 44.13 | 3.51% | 317,302 |
| Jul 19, 2024 | 42.96 | 43.33 | 42.36 | 42.99 | 42.64 | 0.28% | 332,851 |
| Jul 18, 2024 | 43.31 | 44.25 | 42.53 | 42.87 | 42.52 | -2.01% | 1,123,483 |
| Jul 17, 2024 | 44.26 | 45.00 | 43.52 | 43.75 | 43.39 | -1.93% | 991,335 |
| Jul 16, 2024 | 43.33 | 44.90 | 43.22 | 44.61 | 44.24 | 3.67% | 636,814 |
| Jul 15, 2024 | 43.02 | 43.78 | 42.75 | 43.03 | 42.68 | 0.82% | 394,069 |
| Jul 12, 2024 | 43.54 | 43.54 | 42.53 | 42.68 | 42.33 | -0.72% | 386,698 |
| Jul 11, 2024 | 41.69 | 43.29 | 41.48 | 42.99 | 42.64 | 4.78% | 429,022 |
| Jul 10, 2024 | 38.46 | 41.11 | 38.46 | 41.03 | 40.69 | 8.03% | 396,926 |
| Jul 9, 2024 | 38.78 | 38.87 | 37.96 | 37.98 | 37.67 | -2.62% | 251,105 |
| Jul 8, 2024 | 38.98 | 39.33 | 38.80 | 39.00 | 38.68 | 1.11% | 314,480 |
| Jul 5, 2024 | 38.67 | 38.81 | 38.08 | 38.57 | 38.25 | -0.75% | 224,515 |
| Jul 3, 2024 | 38.57 | 38.87 | 38.09 | 38.86 | 38.54 | 1.57% | 146,295 |
| Jul 2, 2024 | 38.20 | 38.66 | 38.11 | 38.26 | 37.95 | 0.50% | 317,994 |
| Jul 1, 2024 | 40.24 | 40.28 | 38.00 | 38.07 | 37.76 | -4.87% | 480,270 |
| Jun 28, 2024 | 40.79 | 40.93 | 39.74 | 40.02 | 39.69 | -0.74% | 2,585,720 |
| Jun 27, 2024 | 41.14 | 41.14 | 40.30 | 40.32 | 39.99 | -1.54% | 350,962 |
| Jun 26, 2024 | 40.88 | 41.08 | 40.51 | 40.95 | 40.61 | -0.41% | 326,521 |
| Jun 25, 2024 | 41.24 | 41.24 | 40.50 | 41.12 | 40.78 | -0.80% | 289,448 |
| Jun 24, 2024 | 42.01 | 42.43 | 41.43 | 41.45 | 41.11 | -0.77% | 313,429 |
| Jun 21, 2024 | 41.71 | 42.40 | 41.32 | 41.77 | 41.43 | 0.17% | 1,384,337 |
| Jun 20, 2024 | 41.36 | 42.03 | 41.36 | 41.70 | 41.36 | -0.05% | 310,794 |
| Jun 18, 2024 | 41.99 | 42.09 | 41.59 | 41.72 | 41.38 | -0.88% | 260,922 |
| Jun 17, 2024 | 41.70 | 42.35 | 41.26 | 42.09 | 41.74 | 0.38% | 388,932 |
| Jun 14, 2024 | 42.20 | 42.20 | 41.22 | 41.93 | 41.59 | -2.31% | 295,031 |
| Jun 13, 2024 | 43.16 | 43.32 | 42.50 | 42.92 | 42.34 | -1.15% | 167,072 |
| Jun 12, 2024 | 43.89 | 44.68 | 43.35 | 43.42 | 42.84 | 2.50% | 192,714 |
| Jun 11, 2024 | 42.66 | 42.74 | 42.10 | 42.36 | 41.79 | -1.56% | 224,721 |
| Jun 10, 2024 | 42.74 | 43.40 | 42.35 | 43.03 | 42.45 | -0.58% | 271,303 |
| Jun 7, 2024 | 43.16 | 43.82 | 43.10 | 43.28 | 42.70 | -1.23% | 373,831 |
| Jun 6, 2024 | 44.28 | 44.42 | 43.76 | 43.82 | 43.23 | -1.57% | 159,411 |
| Jun 5, 2024 | 44.51 | 44.97 | 44.27 | 44.52 | 43.92 | 0.45% | 238,570 |
| Jun 4, 2024 | 44.97 | 45.27 | 44.22 | 44.32 | 43.72 | -2.14% | 463,165 |
| Jun 3, 2024 | 46.91 | 46.92 | 44.61 | 45.29 | 44.68 | -2.58% | 274,184 |
| May 31, 2024 | 45.95 | 46.81 | 45.87 | 46.49 | 45.87 | 1.33% | 493,417 |
| May 30, 2024 | 44.43 | 45.90 | 44.43 | 45.88 | 45.26 | 4.08% | 246,019 |
| May 29, 2024 | 43.38 | 44.13 | 43.24 | 44.08 | 43.49 | 0.07% | 294,324 |
| May 28, 2024 | 44.78 | 44.80 | 43.67 | 44.05 | 43.46 | -0.94% | 290,655 |
| May 24, 2024 | 44.29 | 44.52 | 44.00 | 44.47 | 43.87 | 1.46% | 278,857 |
| May 23, 2024 | 44.41 | 44.50 | 43.35 | 43.83 | 43.24 | -1.35% | 283,645 |
| May 22, 2024 | 44.66 | 45.01 | 44.10 | 44.43 | 43.83 | -0.72% | 285,491 |
| May 21, 2024 | 44.78 | 44.96 | 44.46 | 44.75 | 44.15 | -0.56% | 240,322 |
| May 20, 2024 | 45.24 | 45.79 | 44.98 | 45.00 | 44.40 | -0.53% | 241,398 |
| May 17, 2024 | 44.84 | 45.45 | 44.27 | 45.24 | 44.63 | 1.12% | 298,073 |
| May 16, 2024 | 45.19 | 45.19 | 44.17 | 44.74 | 44.14 | -1.37% | 316,679 |
| May 15, 2024 | 44.91 | 45.49 | 44.54 | 45.36 | 44.75 | 2.25% | 185,161 |
| May 14, 2024 | 44.59 | 44.59 | 44.13 | 44.36 | 43.76 | 1.21% | 315,168 |
| May 13, 2024 | 44.21 | 44.21 | 43.44 | 43.83 | 43.24 | 0.05% | 220,356 |
| May 10, 2024 | 44.72 | 45.17 | 43.60 | 43.81 | 43.22 | -1.95% | 274,918 |
| May 9, 2024 | 45.31 | 45.42 | 44.63 | 44.68 | 44.08 | -1.39% | 223,716 |
| May 8, 2024 | 44.69 | 45.78 | 44.42 | 45.31 | 44.70 | 0.67% | 272,729 |
| May 7, 2024 | 44.27 | 45.33 | 44.06 | 45.01 | 44.41 | 3.52% | 467,067 |
| May 6, 2024 | 42.74 | 43.48 | 42.52 | 43.48 | 42.90 | 2.45% | 431,954 |
| May 3, 2024 | 42.75 | 42.91 | 41.88 | 42.44 | 41.87 | 1.31% | 474,362 |