Hillenbrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	32.00	32.00	31.98	31.98	31.98	-	3,258,918
Feb 6, 2026	31.90	32.00	31.88	31.98	31.98	0.31%	2,601,452
Feb 5, 2026	31.91	31.94	31.88	31.88	31.88	-	1,027,795
Feb 4, 2026	31.91	31.92	31.88	31.88	31.88	-0.03%	1,183,412
Feb 3, 2026	31.91	31.92	31.88	31.89	31.89	-0.03%	1,602,427
Feb 2, 2026	31.88	31.91	31.87	31.90	31.90	-0.03%	502,783
Jan 30, 2026	31.88	31.92	31.87	31.91	31.91	0.06%	909,528
Jan 29, 2026	31.89	31.91	31.88	31.89	31.89	0.09%	1,417,026
Jan 28, 2026	31.90	31.91	31.85	31.86	31.86	-0.13%	983,929
Jan 27, 2026	31.93	31.93	31.84	31.90	31.90	0.13%	767,412
Jan 26, 2026	31.86	31.89	31.86	31.86	31.86	-0.09%	1,274,194
Jan 23, 2026	31.84	31.90	31.84	31.89	31.89	-	368,334
Jan 22, 2026	31.84	31.89	31.82	31.89	31.89	0.22%	943,902
Jan 21, 2026	31.83	31.85	31.82	31.82	31.82	-	886,185
Jan 20, 2026	31.81	31.86	31.81	31.82	31.82	-	665,363
Jan 16, 2026	31.82	31.84	31.82	31.82	31.82	-0.03%	612,044
Jan 15, 2026	31.84	31.85	31.81	31.83	31.83	-	338,099
Jan 14, 2026	31.83	31.84	31.82	31.83	31.83	-	326,849
Jan 13, 2026	31.84	31.84	31.79	31.83	31.83	0.03%	476,373
Jan 12, 2026	31.78	31.86	31.78	31.82	31.82	0.09%	664,812
Jan 9, 2026	31.84	31.85	31.78	31.79	31.79	-0.06%	743,345
Jan 8, 2026	31.80	31.86	31.77	31.81	31.81	0.03%	1,117,799
Jan 7, 2026	31.87	31.87	31.80	31.80	31.80	-0.16%	786,842
Jan 6, 2026	31.74	31.86	31.74	31.85	31.85	0.35%	866,010
Jan 5, 2026	31.72	31.80	31.72	31.74	31.74	0.06%	782,502
Jan 2, 2026	31.78	31.78	31.71	31.72	31.72	-	1,004,628
Dec 31, 2025	31.77	31.77	31.72	31.72	31.72	-0.03%	379,172
Dec 30, 2025	31.72	31.74	31.71	31.73	31.73	0.06%	301,557
Dec 29, 2025	31.67	31.72	31.66	31.71	31.71	0.16%	843,777
Dec 26, 2025	31.71	31.71	31.64	31.66	31.66	-0.09%	490,912
Dec 24, 2025	31.68	31.72	31.66	31.69	31.69	0.03%	287,419
Dec 23, 2025	31.71	31.72	31.65	31.68	31.68	-0.09%	592,557
Dec 22, 2025	31.69	31.71	31.66	31.71	31.71	0.16%	949,252
Dec 19, 2025	31.70	31.71	31.65	31.66	31.66	-0.09%	1,611,285
Dec 18, 2025	31.80	31.80	31.69	31.69	31.69	-0.03%	971,971
Dec 17, 2025	31.70	31.81	31.68	31.70	31.70	0.06%	1,485,754
Dec 16, 2025	31.83	31.88	31.67	31.68	31.68	-0.85%	1,331,893
Dec 15, 2025	31.89	31.97	31.85	31.95	31.72	0.13%	1,050,506
Dec 12, 2025	31.87	31.91	31.85	31.91	31.68	0.19%	651,246
Dec 11, 2025	31.85	31.88	31.84	31.85	31.62	0.06%	582,381
Dec 10, 2025	31.85	31.87	31.82	31.83	31.60	0.03%	799,052
Dec 9, 2025	31.85	31.90	31.80	31.82	31.59	-0.25%	907,958
Dec 8, 2025	31.84	32.07	31.84	31.90	31.67	0.19%	542,140
Dec 5, 2025	31.80	31.85	31.79	31.84	31.61	0.19%	452,690
Dec 4, 2025	31.84	31.84	31.76	31.78	31.55	-0.19%	678,532
Dec 3, 2025	31.80	31.84	31.80	31.84	31.61	0.13%	589,343
Dec 2, 2025	31.83	31.84	31.77	31.80	31.57	0.22%	620,086
Dec 1, 2025	31.80	31.85	31.73	31.73	31.50	-0.35%	584,571
Nov 28, 2025	31.75	31.85	31.62	31.84	31.61	0.54%	450,023
Nov 26, 2025	31.75	31.87	31.65	31.67	31.44	-0.22%	1,265,226