Skip to main content
Hillenbrand, Inc. (HI)
NYSE: HI · Real-Time Price · USD
18.96
-0.36 (-1.86%)
At close: Jun 20, 2025, 4:00 PM
19.06
+0.10 (0.53%)
Pre-market: Jun 23, 2025, 5:14 AM EDT

Hillenbrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202519.5019.5618.9418.9618.96-1.86%687,908
Jun 18, 202519.5819.9919.3219.3219.32-1.98%358,925
Jun 17, 202520.2420.5619.7119.7119.71-3.99%424,331
Jun 16, 202520.4520.6620.1620.5320.531.23%513,980
Jun 13, 202520.9521.1120.2120.2820.06-5.59%404,308
Jun 12, 202521.2321.6221.0521.4821.25-1.51%514,253
Jun 11, 202522.0822.2121.6521.8121.57-0.68%337,860
Jun 10, 202521.8022.2621.4921.9621.722.52%502,449
Jun 9, 202520.7621.6020.6221.4221.195.21%397,898
Jun 6, 202520.5120.7020.2720.3620.142.41%275,134
Jun 5, 202519.9820.1919.6619.8819.66-0.60%349,560
Jun 4, 202519.7220.1119.6720.0019.781.73%416,683
Jun 3, 202518.6619.8118.4619.6619.455.59%442,513
Jun 2, 202519.4919.5918.4718.6218.42-4.71%506,649
May 30, 202519.4619.8419.2719.5419.33-1.16%750,543
May 29, 202519.5819.7819.3119.7719.562.65%480,250
May 28, 202519.9319.9519.2519.2619.05-3.12%430,214
May 27, 202519.5720.1219.0119.8819.666.03%859,852
May 23, 202518.6618.9918.6218.7518.55-2.70%544,646
May 22, 202519.5219.7019.1919.2719.06-1.93%626,676
May 21, 202520.6120.7019.6419.6519.44-6.83%679,602
May 20, 202521.0621.2820.9121.0920.860.09%382,746
May 19, 202521.1321.4220.7921.0720.84-2.90%369,213
May 16, 202521.5521.9021.2121.7021.470.79%510,053
May 15, 202521.5922.2621.4221.5321.30-4.57%379,827
May 14, 202522.8322.9222.3922.5622.32-2.42%378,373
May 13, 202522.8523.3722.6123.1222.871.81%410,544
May 12, 202522.5123.2222.1622.7122.469.13%516,573
May 9, 202521.0821.3220.6420.8120.58-0.34%415,654
May 8, 202519.6321.0819.5820.8820.656.64%736,505
May 7, 202519.9920.2219.2119.5819.37-0.96%682,790
May 6, 202520.0620.4719.7719.7719.56-3.42%417,772
May 5, 202520.9321.3420.4620.4720.25-3.94%712,765
May 2, 202521.4722.0021.0721.3121.082.21%891,170
May 1, 202520.3221.1720.2820.8520.623.06%2,428,996
Apr 30, 202522.0322.2319.8820.2320.01-10.61%1,819,112
Apr 29, 202522.3822.8422.2822.6322.390.76%459,033
Apr 28, 202522.4022.9522.0822.4622.22-0.27%395,393
Apr 25, 202522.3322.5421.9822.5222.28-0.04%354,638
Apr 24, 202521.3522.7021.0822.5322.296.02%402,796
Apr 23, 202522.0922.7921.2521.2521.020.85%425,991
Apr 22, 202520.7321.3120.3821.0720.843.39%399,088
Apr 21, 202520.2120.4319.9220.3820.16-0.97%385,536
Apr 17, 202520.3820.7520.1720.5820.360.93%476,650
Apr 16, 202520.7221.0820.0020.3920.17-2.53%326,495
Apr 15, 202520.6721.4020.6520.9220.690.10%342,027
Apr 14, 202521.7621.7620.3820.9020.67-1.92%350,652
Apr 11, 202520.8721.5220.2921.3121.081.67%443,267
Apr 10, 202521.9322.1620.2820.9620.73-10.35%763,523
Apr 9, 202519.0723.5919.0723.3823.1320.27%701,809