Home

Hillenbrand Inc Common Stock (HI)

27.00
+0.23 (0.86%)
NYSE · Last Trade: Oct 2nd, 7:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hillenbrand Inc Common Stock (HI)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202526.9027.3626.6627.00410,18227.00
10/01/202526.8527.3526.3426.77549,21226.77
9/30/202526.4527.3026.3627.04505,52027.04
9/29/202526.1826.5525.6426.44899,28226.44
9/26/202523.5326.4423.3326.002,072,41926.00
9/25/202523.5923.9822.9823.33733,69223.33
9/24/202524.4524.6823.9624.06355,26524.06
9/23/202525.1125.6924.5224.52396,26024.52
9/22/202524.5925.3824.2625.11448,67325.11
9/19/202525.3425.3424.5724.621,267,08424.62
9/18/202524.6425.6224.3425.31404,23625.31
9/17/202524.8325.6124.0324.08503,40624.08
9/16/202524.6224.9124.4624.74261,36124.74
9/15/202524.4625.0324.2124.73290,45824.73
9/12/202525.6225.7824.5024.57416,85224.34
9/11/202524.8725.8624.8725.68410,55325.44
9/10/202524.9125.2024.7024.81553,30824.58
9/09/202525.2625.4224.8224.92327,44324.69
9/08/202526.2526.2525.2125.63341,57325.40
9/05/202526.0726.8825.8426.23318,47025.99
9/04/202525.0725.8024.6925.77419,21725.53
9/03/202524.4024.8524.3424.81568,50024.58
9/02/202524.7724.9824.3624.66353,32724.43
8/29/202525.9726.1325.1525.39348,51625.16
8/28/202525.6126.0325.2125.88636,90525.64
8/27/202524.5825.4824.5825.33558,89025.10
8/26/202525.1725.5724.8424.98481,78924.75
8/25/202525.9325.9325.3325.36396,43125.13
8/22/202524.8826.6324.7226.08683,07525.84
8/21/202524.4124.7024.1224.59442,84224.36
8/20/202525.4225.5824.5824.60554,60024.37
8/19/202525.4626.2625.2525.56922,81925.33
8/18/202525.2025.5025.0625.31614,13425.08
8/15/202525.7425.8025.0725.17759,38424.94
8/14/202525.6225.9624.9225.581,300,43625.35
8/13/202523.6627.0723.1626.392,565,92326.15
8/12/202520.1923.4919.9123.431,461,54823.22
8/11/202519.8520.0019.3219.78707,51319.60
8/08/202520.0520.2219.5419.72460,23319.54
8/07/202520.0820.2019.6719.84497,48619.66
8/06/202520.4820.4819.5719.59399,66519.41
8/05/202520.4520.6420.1020.41467,60120.22
8/04/202519.9720.1519.8820.13518,90019.95
8/01/202520.1020.3419.2819.70622,79519.52
7/31/202520.7020.9820.4020.71519,65720.52
7/30/202521.6221.6820.6620.93628,34120.74
7/29/202521.9022.0221.2921.56438,64621.36
7/28/202522.2122.5521.7821.83336,88821.63
7/25/202522.0022.3621.4122.13305,31421.93
7/24/202522.1622.2721.6621.83321,20221.63
7/23/202522.2822.5822.0222.50334,31722.29
7/22/202521.2422.0521.1221.88364,67021.68
7/21/202521.7121.7721.2121.22405,19021.03
7/18/202521.7222.0321.0721.39352,70621.19
7/17/202521.1221.9521.1221.62395,41221.42
7/16/202521.4621.5520.6121.20378,05521.01
7/15/202522.5522.6121.1021.12349,01720.93
7/14/202522.6322.8522.0722.29400,47822.09
7/11/202522.6522.9522.3222.89479,54522.68
7/10/202522.8423.6022.8423.20375,65822.99
7/09/202522.9123.1322.5422.87464,91522.66
7/08/202522.2823.4422.2722.74673,59722.53
7/07/202522.2822.7621.9422.10633,25021.90
7/03/202522.6022.8122.3622.71325,99622.50