Hillenbrand, Inc. (HI)
NYSE: HI · Real-Time Price · USD
22.53
+1.28 (6.02%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Hillenbrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202521.3522.7021.0822.5322.536.02%383,296
Apr 23, 202522.0922.7921.2521.2521.250.85%425,991
Apr 22, 202520.7321.3120.3821.0721.073.39%399,088
Apr 21, 202520.2120.4319.9220.3820.38-0.97%385,536
Apr 17, 202520.3820.7520.1720.5820.580.93%476,650
Apr 16, 202520.7221.0820.0020.3920.39-2.53%326,495
Apr 15, 202520.6721.4020.6520.9220.920.10%342,027
Apr 14, 202521.7621.7620.3820.9020.90-1.92%350,652
Apr 11, 202520.8721.5220.2921.3121.311.67%443,267
Apr 10, 202521.9322.1620.2820.9620.96-10.35%763,523
Apr 9, 202519.0723.5919.0723.3823.3820.27%701,809
Apr 8, 202521.1621.6118.9619.4419.44-5.63%771,992
Apr 7, 202519.0120.9318.3620.6020.603.05%950,721
Apr 4, 202520.3920.5419.1219.9919.99-7.24%941,386
Apr 3, 202523.2123.6521.4521.5521.55-12.96%754,276
Apr 2, 202523.4624.8123.4624.7624.763.60%448,891
Apr 1, 202523.8824.0423.2023.9023.90-0.99%454,464
Mar 31, 202524.3224.4623.8124.1424.14-3.29%423,414
Mar 28, 202525.4225.5024.7124.9624.96-2.46%380,251
Mar 27, 202525.9125.9125.0225.5925.59-1.61%416,638
Mar 26, 202525.9026.3725.6526.0126.010.35%290,039
Mar 25, 202526.2726.5725.8425.9225.92-1.29%422,578
Mar 24, 202526.5126.7026.0226.2626.261.90%410,357
Mar 21, 202525.7825.9624.9525.7725.77-1.72%1,209,159
Mar 20, 202525.7826.5325.6026.2226.220.34%419,887
Mar 19, 202525.8226.4625.7026.1326.134.52%512,971
Mar 18, 202525.7225.7224.9025.0025.00-3.62%382,952
Mar 17, 202525.1626.0924.9825.9425.942.37%454,590
Mar 14, 202525.2225.3624.6425.3425.341.89%384,251
Mar 13, 202526.0726.3524.8024.8724.65-5.08%326,496
Mar 12, 202526.7926.9026.1026.2025.97-1.36%497,501
Mar 11, 202526.3426.6125.6626.5626.331.61%647,582
Mar 10, 202527.1127.4225.9826.1425.91-5.05%434,148
Mar 7, 202527.6227.9127.1227.5327.29-0.69%344,016
Mar 6, 202526.8827.8426.6627.7227.481.80%375,092
Mar 5, 202527.2527.5526.7027.2326.990.96%300,245
Mar 4, 202526.8927.5926.4326.9726.73-2.25%401,587
Mar 3, 202530.0330.0527.4627.5927.35-7.73%509,621
Feb 28, 202529.2530.1629.1429.9029.641.91%386,658
Feb 27, 202530.2830.3329.3029.3429.08-3.52%268,135
Feb 26, 202530.6731.1730.3130.4130.140.23%348,884
Feb 25, 202530.5031.0030.1230.3430.070.26%539,154
Feb 24, 202531.0431.1330.2530.2629.99-2.04%513,493
Feb 21, 202532.9732.9730.8830.8930.62-4.78%351,333
Feb 20, 202533.2333.5832.3632.4432.15-2.76%339,900
Feb 19, 202534.5034.6233.1933.3633.07-4.63%527,394
Feb 18, 202534.7835.2234.6734.9834.670.43%324,020
Feb 14, 202534.9735.4834.6434.8334.520.64%466,072
Feb 13, 202533.6634.9433.3834.6134.313.38%684,678
Feb 12, 202533.5834.0533.2633.4833.19-2.36%695,810