Hillenbrand Inc. (HI)
NYSE: HI
· Real-Time Price · USD
25.33
-0.25 (-0.98%)
At close: Aug 15, 2025, 1:29 PM
HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.62 | 25.96 | 24.92 | 25.58 | 25.58 | -3.07% | 1,291,019 |
| Aug 13, 2025 | 23.66 | 27.08 | 23.16 | 26.39 | 26.39 | 12.63% | 2,566,032 |
| Aug 12, 2025 | 20.19 | 23.49 | 19.91 | 23.43 | 23.43 | 18.45% | 1,461,592 |
| Aug 11, 2025 | 19.85 | 20.00 | 19.32 | 19.78 | 19.78 | 0.30% | 707,518 |
| Aug 8, 2025 | 20.05 | 20.22 | 19.54 | 19.72 | 19.72 | -0.60% | 460,233 |
| Aug 7, 2025 | 20.08 | 20.20 | 19.67 | 19.84 | 19.84 | 1.28% | 497,500 |
| Aug 6, 2025 | 20.48 | 20.48 | 19.57 | 19.59 | 19.59 | -4.02% | 399,700 |
| Aug 5, 2025 | 20.45 | 20.64 | 20.10 | 20.41 | 20.41 | 1.39% | 467,601 |
| Aug 4, 2025 | 19.97 | 20.15 | 19.88 | 20.13 | 20.13 | 2.18% | 518,900 |
| Aug 1, 2025 | 20.10 | 20.34 | 19.28 | 19.70 | 19.70 | -4.88% | 622,800 |
| Jul 31, 2025 | 20.70 | 20.99 | 20.40 | 20.71 | 20.71 | -1.05% | 519,700 |
| Jul 30, 2025 | 21.62 | 21.69 | 20.66 | 20.93 | 20.93 | -2.92% | 628,741 |
| Jul 29, 2025 | 21.90 | 22.03 | 21.29 | 21.56 | 21.56 | -1.24% | 438,646 |
| Jul 28, 2025 | 22.21 | 22.55 | 21.78 | 21.83 | 21.83 | -1.36% | 336,900 |
| Jul 25, 2025 | 22.00 | 22.36 | 21.41 | 22.13 | 22.13 | 1.37% | 305,314 |
| Jul 24, 2025 | 22.16 | 22.27 | 21.66 | 21.83 | 21.83 | -2.98% | 321,207 |
| Jul 23, 2025 | 22.28 | 22.58 | 22.02 | 22.50 | 22.50 | 2.83% | 334,317 |
| Jul 22, 2025 | 21.24 | 22.05 | 21.12 | 21.88 | 21.88 | 3.11% | 364,700 |
| Jul 21, 2025 | 21.71 | 21.77 | 21.21 | 21.22 | 21.22 | -0.79% | 405,200 |
| Jul 18, 2025 | 21.72 | 22.03 | 21.07 | 21.39 | 21.39 | -1.06% | 352,706 |