Hillenbrand Inc. (HI)
NYSE: HI
· Real-Time Price · USD
25.68
0.87 (3.51%)
At close: Sep 11, 2025, 3:59 PM
25.68
-0.02%
After-hours: Sep 11, 2025, 06:03 PM EDT
HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.91 | 25.20 | 24.70 | 24.81 | 24.81 | -0.44% | 506,518 |
| Sep 9, 2025 | 25.26 | 25.42 | 24.82 | 24.92 | 24.92 | -2.77% | 327,444 |
| Sep 8, 2025 | 26.25 | 26.25 | 25.21 | 25.63 | 25.63 | -2.29% | 341,600 |
| Sep 5, 2025 | 26.07 | 26.88 | 25.85 | 26.23 | 26.23 | 1.79% | 318,500 |
| Sep 4, 2025 | 25.07 | 25.80 | 24.69 | 25.77 | 25.77 | 3.87% | 419,217 |
| Sep 3, 2025 | 24.40 | 24.85 | 24.35 | 24.81 | 24.81 | 0.61% | 568,500 |
| Sep 2, 2025 | 24.77 | 24.98 | 24.36 | 24.66 | 24.66 | -2.88% | 353,327 |
| Aug 29, 2025 | 25.97 | 26.13 | 25.15 | 25.39 | 25.39 | -1.89% | 348,516 |
| Aug 28, 2025 | 25.61 | 26.03 | 25.21 | 25.88 | 25.88 | 2.17% | 636,905 |
| Aug 27, 2025 | 24.58 | 25.48 | 24.58 | 25.33 | 25.33 | 1.40% | 558,900 |
| Aug 26, 2025 | 25.17 | 25.57 | 24.85 | 24.98 | 24.98 | -1.50% | 481,800 |
| Aug 25, 2025 | 25.93 | 25.93 | 25.33 | 25.36 | 25.36 | -2.76% | 396,431 |
| Aug 22, 2025 | 24.88 | 26.63 | 24.72 | 26.08 | 26.08 | 6.06% | 683,100 |
| Aug 21, 2025 | 24.41 | 24.70 | 24.12 | 24.59 | 24.59 | -0.04% | 442,842 |
| Aug 20, 2025 | 25.42 | 25.58 | 24.58 | 24.60 | 24.60 | -3.76% | 554,600 |
| Aug 19, 2025 | 25.46 | 26.26 | 25.25 | 25.56 | 25.56 | 0.99% | 922,819 |
| Aug 18, 2025 | 25.20 | 25.50 | 25.06 | 25.31 | 25.31 | 0.56% | 614,134 |
| Aug 15, 2025 | 25.74 | 25.81 | 25.07 | 25.17 | 25.17 | -1.60% | 754,459 |
| Aug 14, 2025 | 25.62 | 25.96 | 24.92 | 25.58 | 25.58 | -3.07% | 1,300,436 |
| Aug 13, 2025 | 23.66 | 27.08 | 23.16 | 26.39 | 26.39 | 12.63% | 2,566,032 |