Hillenbrand, Inc. (HI)
NYSE: HI · Real-Time Price · USD
31.49
+0.02 (0.05%)
Oct 21, 2025, 2:58 PM EDT - Market open
Hillenbrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 31.49 | 31.52 | 31.48 | 31.49 | - | 0.05% | 1,167,453 |
| Oct 20, 2025 | 31.53 | 31.59 | 31.46 | 31.47 | 31.47 | -0.06% | 1,983,819 |
| Oct 17, 2025 | 31.46 | 31.54 | 31.42 | 31.49 | 31.49 | 0.57% | 4,821,165 |
| Oct 16, 2025 | 31.26 | 31.40 | 31.24 | 31.31 | 31.31 | - | 7,652,665 |
| Oct 15, 2025 | 31.41 | 31.44 | 31.16 | 31.31 | 31.31 | 18.20% | 32,096,294 |
| Oct 14, 2025 | 25.49 | 26.53 | 25.49 | 26.49 | 26.49 | 1.07% | 500,476 |
| Oct 13, 2025 | 25.25 | 26.37 | 25.02 | 26.21 | 26.21 | 6.67% | 1,002,522 |
| Oct 10, 2025 | 25.84 | 26.04 | 24.55 | 24.57 | 24.57 | -4.58% | 883,742 |
| Oct 9, 2025 | 26.22 | 26.36 | 25.73 | 25.75 | 25.75 | -1.72% | 474,097 |
| Oct 8, 2025 | 26.17 | 26.60 | 25.68 | 26.20 | 26.20 | 0.77% | 576,862 |
| Oct 7, 2025 | 26.87 | 26.91 | 25.84 | 26.00 | 26.00 | -2.59% | 442,125 |
| Oct 6, 2025 | 27.23 | 27.24 | 26.57 | 26.69 | 26.69 | -0.52% | 582,204 |
| Oct 3, 2025 | 27.22 | 27.59 | 26.76 | 26.83 | 26.83 | -0.63% | 514,504 |
| Oct 2, 2025 | 26.90 | 27.36 | 26.66 | 27.00 | 27.00 | 0.86% | 410,204 |
| Oct 1, 2025 | 26.85 | 27.35 | 26.34 | 26.77 | 26.77 | -1.00% | 549,217 |
| Sep 30, 2025 | 26.45 | 27.30 | 26.36 | 27.04 | 27.04 | 2.27% | 505,572 |
| Sep 29, 2025 | 26.18 | 26.55 | 25.64 | 26.44 | 26.44 | 1.69% | 899,320 |
| Sep 26, 2025 | 23.53 | 26.44 | 23.33 | 26.00 | 26.00 | 11.44% | 2,059,343 |
| Sep 25, 2025 | 23.59 | 23.98 | 22.98 | 23.33 | 23.33 | -3.03% | 733,694 |
| Sep 24, 2025 | 24.45 | 24.68 | 23.96 | 24.06 | 24.06 | -1.88% | 355,265 |
| Sep 23, 2025 | 25.11 | 25.69 | 24.52 | 24.52 | 24.52 | -2.35% | 396,260 |
| Sep 22, 2025 | 24.59 | 25.38 | 24.26 | 25.11 | 25.11 | 1.99% | 448,673 |
| Sep 19, 2025 | 25.34 | 25.34 | 24.57 | 24.62 | 24.62 | -2.73% | 1,267,084 |
| Sep 18, 2025 | 24.64 | 25.62 | 24.34 | 25.31 | 25.31 | 5.11% | 404,236 |
| Sep 17, 2025 | 24.83 | 25.61 | 24.03 | 24.08 | 24.08 | -2.67% | 503,606 |
| Sep 16, 2025 | 24.62 | 24.92 | 24.46 | 24.74 | 24.74 | 0.04% | 261,361 |
| Sep 15, 2025 | 24.46 | 25.03 | 24.21 | 24.73 | 24.73 | 0.65% | 290,458 |
| Sep 12, 2025 | 25.62 | 25.78 | 24.50 | 24.57 | 24.35 | -4.32% | 416,852 |
| Sep 11, 2025 | 24.87 | 25.86 | 24.87 | 25.68 | 25.45 | 3.51% | 412,294 |
| Sep 10, 2025 | 24.91 | 25.20 | 24.70 | 24.81 | 24.59 | -0.44% | 553,308 |
| Sep 9, 2025 | 25.26 | 25.42 | 24.82 | 24.92 | 24.70 | -2.77% | 327,444 |
| Sep 8, 2025 | 26.25 | 26.25 | 25.21 | 25.63 | 25.40 | -2.29% | 341,579 |
| Sep 5, 2025 | 26.07 | 26.88 | 25.85 | 26.23 | 25.99 | 1.79% | 318,470 |
| Sep 4, 2025 | 25.07 | 25.80 | 24.69 | 25.77 | 25.54 | 3.87% | 419,217 |
| Sep 3, 2025 | 24.40 | 24.85 | 24.35 | 24.81 | 24.59 | 0.61% | 560,569 |
| Sep 2, 2025 | 24.77 | 24.98 | 24.36 | 24.66 | 24.44 | -2.88% | 353,327 |
| Aug 29, 2025 | 25.97 | 26.13 | 25.15 | 25.39 | 25.16 | -1.89% | 348,516 |
| Aug 28, 2025 | 25.61 | 26.03 | 25.21 | 25.88 | 25.65 | 2.17% | 636,905 |
| Aug 27, 2025 | 24.58 | 25.48 | 24.58 | 25.33 | 25.10 | 1.40% | 558,890 |
| Aug 26, 2025 | 25.17 | 25.57 | 24.85 | 24.98 | 24.76 | -1.50% | 481,789 |
| Aug 25, 2025 | 25.93 | 25.93 | 25.33 | 25.36 | 25.13 | -2.76% | 396,431 |
| Aug 22, 2025 | 24.88 | 26.63 | 24.72 | 26.08 | 25.85 | 6.06% | 683,075 |
| Aug 21, 2025 | 24.41 | 24.70 | 24.12 | 24.59 | 24.37 | -0.04% | 442,842 |
| Aug 20, 2025 | 25.42 | 25.58 | 24.58 | 24.60 | 24.38 | -3.76% | 554,600 |
| Aug 19, 2025 | 25.46 | 26.26 | 25.25 | 25.56 | 25.33 | 0.99% | 922,819 |
| Aug 18, 2025 | 25.20 | 25.50 | 25.06 | 25.31 | 25.08 | 0.56% | 614,134 |
| Aug 15, 2025 | 25.74 | 25.81 | 25.07 | 25.17 | 24.94 | -1.60% | 754,459 |
| Aug 14, 2025 | 25.62 | 25.96 | 24.92 | 25.58 | 25.35 | -3.07% | 1,300,436 |
| Aug 13, 2025 | 23.66 | 27.08 | 23.16 | 26.39 | 26.15 | 12.63% | 2,566,032 |
| Aug 12, 2025 | 20.19 | 23.49 | 19.91 | 23.43 | 23.22 | 18.45% | 1,461,592 |