Hillenbrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.97	32.97	30.88	30.89	30.89	-4.78%	351,333
Feb 20, 2025	33.23	33.58	32.36	32.44	32.44	-2.76%	339,900
Feb 19, 2025	34.50	34.62	33.19	33.36	33.36	-4.63%	527,394
Feb 18, 2025	34.78	35.22	34.67	34.98	34.98	0.43%	324,020
Feb 14, 2025	34.97	35.48	34.64	34.83	34.83	0.64%	466,072
Feb 13, 2025	33.66	34.94	33.38	34.61	34.61	3.38%	684,678
Feb 12, 2025	33.58	34.05	33.26	33.48	33.48	-2.36%	695,810
Feb 11, 2025	34.24	34.30	32.91	34.29	34.29	2.88%	727,122
Feb 10, 2025	31.60	33.43	31.17	33.33	33.33	6.49%	766,293
Feb 7, 2025	31.53	31.84	30.98	31.30	31.30	-0.54%	961,748
Feb 6, 2025	30.64	32.15	29.05	31.47	31.47	-7.30%	1,463,119
Feb 5, 2025	33.75	34.07	33.03	33.95	33.95	0.50%	478,531
Feb 4, 2025	32.77	33.88	32.73	33.78	33.78	3.05%	429,032
Feb 3, 2025	33.08	33.20	32.16	32.78	32.78	-3.56%	322,820
Jan 31, 2025	34.06	34.79	33.86	33.99	33.99	-0.50%	385,168
Jan 30, 2025	34.32	34.57	33.99	34.16	34.16	1.21%	337,232
Jan 29, 2025	33.91	34.22	33.50	33.75	33.75	-1.08%	285,327
Jan 28, 2025	34.27	34.83	34.03	34.12	34.12	-0.70%	312,218
Jan 27, 2025	34.92	35.35	34.13	34.36	34.36	-1.91%	310,995
Jan 24, 2025	35.09	35.38	34.85	35.03	35.03	-0.85%	239,403
Jan 23, 2025	34.96	35.59	34.61	35.33	35.33	0.45%	372,104
Jan 22, 2025	35.03	35.33	34.53	35.17	35.17	0.17%	463,156
Jan 21, 2025	34.34	35.25	34.16	35.11	35.11	3.42%	362,787
Jan 17, 2025	33.99	34.30	33.45	33.95	33.95	1.37%	423,837
Jan 16, 2025	33.30	33.67	32.94	33.49	33.49	0.84%	367,666
Jan 15, 2025	33.52	33.59	32.79	33.21	33.21	1.96%	411,022
Jan 14, 2025	32.03	32.62	31.56	32.57	32.57	2.87%	407,527
Jan 13, 2025	30.49	31.66	30.48	31.66	31.66	2.89%	359,376
Jan 10, 2025	30.45	30.89	30.25	30.77	30.77	-1.00%	364,486
Jan 8, 2025	30.71	31.26	30.47	31.08	31.08	-0.32%	397,359
Jan 7, 2025	31.20	31.35	30.71	31.18	31.18	0.16%	365,819
Jan 6, 2025	31.04	31.79	30.96	31.13	31.13	0.91%	377,524
Jan 3, 2025	30.66	30.97	30.12	30.85	30.85	1.31%	298,385
Jan 2, 2025	31.16	31.38	30.21	30.45	30.45	-1.07%	301,517
Dec 31, 2024	30.97	31.35	30.67	30.78	30.78	0.03%	271,849
Dec 30, 2024	30.41	30.88	30.19	30.77	30.77	0.46%	339,428
Dec 27, 2024	30.70	31.10	30.32	30.63	30.63	-1.26%	310,210
Dec 26, 2024	30.56	31.07	30.36	31.02	31.02	0.91%	210,736
Dec 24, 2024	30.06	30.74	29.81	30.74	30.74	2.30%	170,122
Dec 23, 2024	29.52	30.11	29.46	30.05	30.05	0.77%	406,897
Dec 20, 2024	28.77	30.08	28.29	29.82	29.82	2.58%	1,813,505
Dec 19, 2024	29.90	30.34	28.91	29.07	29.07	-1.89%	537,067
Dec 18, 2024	31.01	31.53	29.24	29.63	29.63	-3.83%	391,226
Dec 17, 2024	31.27	31.51	30.51	30.81	30.81	-2.19%	478,158
Dec 16, 2024	31.70	31.76	31.10	31.50	31.50	-1.99%	484,213
Dec 13, 2024	32.76	32.92	31.82	32.14	31.91	-2.58%	390,275
Dec 12, 2024	33.17	33.38	32.66	32.99	32.76	-1.11%	291,758
Dec 11, 2024	33.69	33.69	33.02	33.36	33.12	0.09%	754,878
Dec 10, 2024	33.32	33.62	32.63	33.33	33.09	-0.86%	353,732
Dec 9, 2024	33.63	34.43	33.58	33.62	33.38	1.33%	404,975
Dec 6, 2024	33.25	33.39	32.80	33.18	32.95	0.70%	369,627
Dec 5, 2024	34.41	34.57	32.66	32.95	32.72	-4.93%	413,218
Dec 4, 2024	34.08	34.76	33.78	34.66	34.41	1.70%	376,873
Dec 3, 2024	34.78	35.09	33.69	34.08	33.84	-1.98%	297,841
Dec 2, 2024	34.19	34.97	33.77	34.77	34.52	2.17%	376,078
Nov 29, 2024	34.03	34.32	33.73	34.03	33.79	0.56%	259,616
Nov 27, 2024	33.91	34.62	33.66	33.84	33.60	-0.21%	342,657
Nov 26, 2024	34.09	34.42	33.59	33.91	33.67	-1.82%	609,571
Nov 25, 2024	34.00	35.47	33.89	34.54	34.30	2.25%	727,623
Nov 22, 2024	33.09	33.98	32.96	33.78	33.54	2.46%	496,795
Nov 21, 2024	31.97	33.70	31.97	32.97	32.74	3.55%	399,995
Nov 20, 2024	31.30	31.92	30.98	31.84	31.61	1.30%	462,901
Nov 19, 2024	31.60	31.94	31.33	31.43	31.21	-2.51%	474,199
Nov 18, 2024	32.93	33.10	32.01	32.24	32.01	-1.62%	594,416
Nov 15, 2024	33.96	34.01	32.24	32.77	32.54	-2.76%	490,820
Nov 14, 2024	33.62	35.33	32.97	33.70	33.46	11.70%	1,179,187
Nov 13, 2024	30.85	31.05	30.04	30.17	29.96	-1.73%	538,314
Nov 12, 2024	31.64	31.73	30.50	30.70	30.48	-3.61%	415,382
Nov 11, 2024	31.42	32.12	31.20	31.85	31.62	2.64%	345,963
Nov 8, 2024	31.22	31.31	30.57	31.03	30.81	-0.51%	386,006
Nov 7, 2024	31.85	31.88	30.92	31.19	30.97	-2.38%	291,649
Nov 6, 2024	31.12	32.35	31.12	31.95	31.72	10.17%	525,687
Nov 5, 2024	27.74	29.06	27.54	29.00	28.79	3.65%	302,551
Nov 4, 2024	27.67	28.81	27.66	27.98	27.78	0.68%	271,730
Nov 1, 2024	27.80	28.19	27.70	27.79	27.59	0.87%	280,039
Oct 31, 2024	27.88	28.00	27.53	27.55	27.36	-1.11%	228,470
Oct 30, 2024	27.71	28.51	27.71	27.86	27.66	-0.14%	271,137
Oct 29, 2024	27.84	27.91	27.36	27.90	27.70	-1.06%	281,219
Oct 28, 2024	27.79	28.33	27.79	28.20	28.00	2.66%	378,259
Oct 25, 2024	27.90	27.98	27.35	27.47	27.28	-0.62%	253,186
Oct 24, 2024	28.00	28.00	27.28	27.64	27.44	-1.36%	369,535
Oct 23, 2024	27.87	28.11	27.63	28.02	27.82	-0.07%	437,956
Oct 22, 2024	27.74	28.20	27.42	28.04	27.84	0.50%	350,422
Oct 21, 2024	28.36	28.43	27.62	27.90	27.70	-1.41%	434,785
Oct 18, 2024	28.63	28.63	27.98	28.30	28.10	-0.35%	447,211
Oct 17, 2024	28.17	28.43	27.58	28.40	28.20	0.78%	356,947
Oct 16, 2024	27.37	28.37	27.13	28.18	27.98	3.79%	522,467
Oct 15, 2024	26.43	27.76	26.37	27.15	26.96	2.14%	675,700
Oct 14, 2024	26.30	26.65	26.05	26.58	26.39	0.57%	310,321
Oct 11, 2024	25.50	26.58	25.50	26.43	26.24	3.00%	342,072
Oct 10, 2024	25.86	26.07	25.41	25.66	25.48	-2.80%	674,488
Oct 9, 2024	25.27	26.53	25.11	26.40	26.21	4.02%	720,179
Oct 8, 2024	27.12	27.39	25.12	25.38	25.20	-6.35%	685,573
Oct 7, 2024	27.14	27.43	26.90	27.10	26.91	-0.66%	490,504
Oct 4, 2024	27.14	27.47	26.83	27.28	27.09	2.87%	737,715
Oct 3, 2024	26.67	26.88	26.30	26.52	26.33	-2.03%	579,125
Oct 2, 2024	26.50	27.19	26.50	27.07	26.88	1.35%	552,591
Oct 1, 2024	27.53	27.61	26.58	26.71	26.52	-3.92%	395,553
Sep 30, 2024	27.60	27.86	27.19	27.80	27.60	-	617,996
Sep 27, 2024	27.79	28.11	27.48	27.80	27.60	1.98%	613,300