Hillenbrand Inc. (HI)
NYSE: HI
· Real-Time Price · USD
26.83
-0.17 (-0.63%)
At close: Oct 03, 2025, 3:59 PM
26.83
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.22 | 27.59 | 26.76 | 26.83 | 26.83 | -0.63% | 511,315 |
| Oct 2, 2025 | 26.90 | 27.36 | 26.66 | 27.00 | 27.00 | 0.86% | 410,204 |
| Oct 1, 2025 | 26.85 | 27.35 | 26.34 | 26.77 | 26.77 | -1.00% | 549,217 |
| Sep 30, 2025 | 26.45 | 27.30 | 26.36 | 27.04 | 27.04 | 2.27% | 505,572 |
| Sep 29, 2025 | 26.18 | 26.55 | 25.64 | 26.44 | 26.44 | 1.69% | 899,320 |
| Sep 26, 2025 | 23.53 | 26.44 | 23.33 | 26.00 | 26.00 | 11.44% | 2,059,343 |
| Sep 25, 2025 | 23.59 | 23.98 | 22.98 | 23.33 | 23.33 | -3.03% | 733,700 |
| Sep 24, 2025 | 24.45 | 24.68 | 23.96 | 24.06 | 24.06 | -1.88% | 355,300 |
| Sep 23, 2025 | 25.11 | 25.69 | 24.52 | 24.52 | 24.52 | -2.35% | 396,300 |
| Sep 22, 2025 | 24.59 | 25.38 | 24.26 | 25.11 | 25.11 | 1.99% | 448,700 |
| Sep 19, 2025 | 25.34 | 25.34 | 24.57 | 24.62 | 24.62 | -2.73% | 1,267,100 |
| Sep 18, 2025 | 24.64 | 25.62 | 24.34 | 25.31 | 25.31 | 5.11% | 404,236 |
| Sep 17, 2025 | 24.83 | 25.61 | 24.03 | 24.08 | 24.08 | -2.67% | 503,606 |
| Sep 16, 2025 | 24.62 | 24.92 | 24.46 | 24.74 | 24.74 | 0.04% | 261,400 |
| Sep 15, 2025 | 24.46 | 25.03 | 24.21 | 24.73 | 24.73 | 0.65% | 290,500 |
| Sep 12, 2025 | 25.62 | 25.78 | 24.50 | 24.57 | 24.34 | -4.32% | 416,900 |
| Sep 11, 2025 | 24.87 | 25.86 | 24.87 | 25.68 | 25.44 | 3.51% | 412,300 |
| Sep 10, 2025 | 24.91 | 25.20 | 24.70 | 24.81 | 24.58 | -0.44% | 553,308 |
| Sep 9, 2025 | 25.26 | 25.42 | 24.82 | 24.92 | 24.69 | -2.77% | 327,444 |
| Sep 8, 2025 | 26.25 | 26.25 | 25.21 | 25.63 | 25.40 | -2.29% | 341,600 |
Page 1 of 136