Hillenbrand Inc. (HI)
20.57
-0.35 (-1.67%)
At close: Apr 16, 2025, 9:53 AM
Hillenbrand Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 20.67 | 20.65 | 21.40 | 21.38 | 20.65 | 20.63 | 20.92 | 20.90 | 0.10% | 341,955 |
| Apr 14, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 20.38 | 20.38 | 20.90 | 20.90 | -1.92% | 350,700 |
| Apr 11, 2025 | 20.87 | 20.87 | 21.52 | 21.52 | 20.29 | 20.29 | 21.31 | 21.31 | 1.67% | 443,267 |
| Apr 10, 2025 | 21.93 | 21.93 | 22.16 | 22.16 | 20.28 | 20.28 | 20.96 | 20.96 | -10.35% | 763,523 |
| Apr 9, 2025 | 19.07 | 19.07 | 23.59 | 23.59 | 19.07 | 19.07 | 23.38 | 23.38 | 20.27% | 701,809 |
| Apr 8, 2025 | 21.16 | 21.16 | 21.61 | 21.61 | 18.95 | 18.95 | 19.44 | 19.44 | -5.63% | 771,992 |
| Apr 7, 2025 | 19.01 | 19.01 | 20.93 | 20.93 | 18.36 | 18.36 | 20.60 | 20.60 | 3.05% | 950,721 |
| Apr 4, 2025 | 20.39 | 20.39 | 20.54 | 20.54 | 19.12 | 19.12 | 19.99 | 19.99 | -7.24% | 941,400 |
| Apr 3, 2025 | 23.21 | 23.21 | 23.65 | 23.65 | 21.45 | 21.45 | 21.55 | 21.55 | -12.96% | 754,300 |
| Apr 2, 2025 | 23.46 | 23.46 | 24.81 | 24.81 | 23.46 | 23.46 | 24.76 | 24.76 | 3.60% | 448,900 |
| Apr 1, 2025 | 23.88 | 23.88 | 24.04 | 24.04 | 23.20 | 23.20 | 23.90 | 23.90 | -0.99% | 454,500 |
| Mar 31, 2025 | 24.32 | 24.32 | 24.46 | 24.46 | 23.81 | 23.81 | 24.14 | 24.14 | -3.29% | 423,414 |
| Mar 28, 2025 | 25.42 | 25.42 | 25.50 | 25.50 | 24.71 | 24.71 | 24.96 | 24.96 | -2.46% | 380,300 |
| Mar 27, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.02 | 25.02 | 25.59 | 25.59 | -1.61% | 416,638 |
| Mar 26, 2025 | 25.90 | 25.90 | 26.37 | 26.37 | 25.65 | 25.65 | 26.01 | 26.01 | 0.35% | 290,039 |
| Mar 25, 2025 | 26.27 | 26.27 | 26.57 | 26.57 | 25.84 | 25.84 | 25.92 | 25.92 | -1.29% | 422,600 |
| Mar 24, 2025 | 26.51 | 26.51 | 26.70 | 26.70 | 26.02 | 26.02 | 26.26 | 26.26 | 1.90% | 410,400 |
| Mar 21, 2025 | 25.78 | 25.78 | 25.96 | 25.96 | 24.95 | 24.95 | 25.77 | 25.77 | -1.72% | 1,209,159 |
| Mar 20, 2025 | 25.78 | 25.78 | 26.53 | 26.53 | 25.60 | 25.60 | 26.22 | 26.22 | 0.34% | 419,900 |
| Mar 19, 2025 | 25.82 | 25.82 | 26.46 | 26.46 | 25.70 | 25.70 | 26.13 | 26.13 | 4.52% | 513,000 |
| Mar 18, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 24.90 | 24.90 | 25.00 | 25.00 | -3.62% | 382,952 |
| Mar 17, 2025 | 25.16 | 25.16 | 26.09 | 26.09 | 24.98 | 24.98 | 25.94 | 25.94 | 2.37% | 454,600 |
| Mar 14, 2025 | 25.22 | 25.22 | 25.36 | 25.36 | 24.64 | 24.64 | 25.34 | 25.34 | 1.89% | 384,251 |
| Mar 13, 2025 | 26.07 | 25.84 | 26.35 | 26.12 | 24.80 | 24.58 | 24.87 | 24.65 | -5.08% | 326,500 |
| Mar 12, 2025 | 26.79 | 26.54 | 26.90 | 26.65 | 26.10 | 25.86 | 26.20 | 25.96 | -1.36% | 497,501 |
| Mar 11, 2025 | 26.34 | 26.10 | 26.61 | 26.37 | 25.66 | 25.43 | 26.56 | 26.32 | 1.61% | 647,600 |
| Mar 10, 2025 | 27.11 | 26.86 | 27.42 | 27.17 | 25.98 | 25.74 | 26.14 | 25.90 | -5.05% | 434,400 |
| Mar 7, 2025 | 27.62 | 27.37 | 27.91 | 27.66 | 27.12 | 26.87 | 27.53 | 27.28 | -0.69% | 344,016 |
| Mar 6, 2025 | 26.88 | 26.64 | 27.84 | 27.59 | 26.66 | 26.42 | 27.72 | 27.47 | 1.80% | 375,100 |
| Mar 5, 2025 | 27.25 | 27.00 | 27.55 | 27.30 | 26.70 | 26.45 | 27.23 | 26.98 | 0.96% | 300,245 |
| Mar 4, 2025 | 26.89 | 26.65 | 27.59 | 27.34 | 26.43 | 26.19 | 26.97 | 26.73 | -2.25% | 401,600 |
| Mar 3, 2025 | 30.03 | 29.76 | 30.05 | 29.78 | 27.46 | 27.21 | 27.59 | 27.34 | -7.73% | 509,621 |
| Feb 28, 2025 | 29.25 | 28.99 | 30.16 | 29.89 | 29.14 | 28.88 | 29.90 | 29.63 | 1.91% | 386,700 |
| Feb 27, 2025 | 30.28 | 30.00 | 30.33 | 30.05 | 29.30 | 29.03 | 29.34 | 29.07 | -3.52% | 268,135 |
| Feb 26, 2025 | 30.67 | 30.39 | 31.17 | 30.88 | 30.31 | 30.03 | 30.41 | 30.13 | 0.23% | 348,900 |
| Feb 25, 2025 | 30.50 | 30.23 | 31.00 | 30.72 | 30.12 | 29.85 | 30.34 | 30.07 | 0.26% | 539,200 |
| Feb 24, 2025 | 31.04 | 30.76 | 31.13 | 30.85 | 30.25 | 29.98 | 30.26 | 29.99 | -2.04% | 513,500 |
| Feb 21, 2025 | 32.97 | 32.67 | 32.97 | 32.67 | 30.88 | 30.60 | 30.89 | 30.61 | -4.78% | 351,333 |
| Feb 20, 2025 | 33.23 | 32.93 | 33.58 | 33.28 | 32.36 | 32.07 | 32.44 | 32.15 | -2.76% | 339,900 |
| Feb 19, 2025 | 34.50 | 34.19 | 34.62 | 34.31 | 33.19 | 32.89 | 33.36 | 33.06 | -4.63% | 527,400 |
| Feb 18, 2025 | 34.78 | 34.46 | 35.22 | 34.90 | 34.67 | 34.35 | 34.98 | 34.66 | 0.43% | 324,020 |
| Feb 14, 2025 | 34.97 | 34.65 | 35.48 | 35.15 | 34.64 | 34.32 | 34.83 | 34.51 | 0.64% | 466,072 |
| Feb 13, 2025 | 33.66 | 33.36 | 34.94 | 34.63 | 33.38 | 33.08 | 34.61 | 34.30 | 3.38% | 684,700 |
| Feb 12, 2025 | 33.58 | 33.28 | 34.05 | 33.74 | 33.26 | 32.96 | 33.48 | 33.18 | -2.36% | 695,810 |
| Feb 11, 2025 | 34.24 | 33.93 | 34.30 | 33.99 | 32.91 | 32.61 | 34.29 | 33.98 | 2.88% | 727,122 |
| Feb 10, 2025 | 31.60 | 31.32 | 33.43 | 33.13 | 31.17 | 30.89 | 33.33 | 33.03 | 6.49% | 766,293 |
| Feb 7, 2025 | 31.53 | 31.25 | 31.84 | 31.56 | 30.98 | 30.70 | 31.30 | 31.02 | -0.54% | 961,748 |
| Feb 6, 2025 | 30.64 | 30.37 | 32.15 | 31.86 | 29.05 | 28.79 | 31.47 | 31.19 | -7.30% | 1,463,119 |
| Feb 5, 2025 | 33.75 | 33.44 | 34.07 | 33.76 | 33.03 | 32.73 | 33.95 | 33.64 | 0.50% | 478,531 |
| Feb 4, 2025 | 32.77 | 32.47 | 33.88 | 33.57 | 32.73 | 32.43 | 33.78 | 33.47 | 3.05% | 429,032 |