Hillenbrand, Inc. (HI)
NYSE: HI · Real-Time Price · USD
23.12
+0.41 (1.81%)
May 13, 2025, 4:00 PM - Market closed
Hillenbrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.85 | 23.37 | 22.61 | 23.12 | 23.12 | 1.81% | 410,544 |
| May 12, 2025 | 22.51 | 23.22 | 22.16 | 22.71 | 22.71 | 9.13% | 516,573 |
| May 9, 2025 | 21.08 | 21.32 | 20.64 | 20.81 | 20.81 | -0.34% | 415,654 |
| May 8, 2025 | 19.63 | 21.08 | 19.58 | 20.88 | 20.88 | 6.64% | 736,505 |
| May 7, 2025 | 19.99 | 20.22 | 19.21 | 19.58 | 19.58 | -0.96% | 682,790 |
| May 6, 2025 | 20.06 | 20.47 | 19.77 | 19.77 | 19.77 | -3.42% | 417,772 |
| May 5, 2025 | 20.93 | 21.34 | 20.46 | 20.47 | 20.47 | -3.94% | 712,765 |
| May 2, 2025 | 21.47 | 22.00 | 21.07 | 21.31 | 21.31 | 2.21% | 891,170 |
| May 1, 2025 | 20.32 | 21.17 | 20.28 | 20.85 | 20.85 | 3.06% | 2,428,996 |
| Apr 30, 2025 | 22.03 | 22.23 | 19.88 | 20.23 | 20.23 | -10.61% | 1,819,112 |
| Apr 29, 2025 | 22.38 | 22.84 | 22.28 | 22.63 | 22.63 | 0.76% | 459,033 |
| Apr 28, 2025 | 22.40 | 22.95 | 22.08 | 22.46 | 22.46 | -0.27% | 395,393 |
| Apr 25, 2025 | 22.33 | 22.54 | 21.98 | 22.52 | 22.52 | -0.04% | 354,638 |
| Apr 24, 2025 | 21.35 | 22.70 | 21.08 | 22.53 | 22.53 | 6.02% | 402,796 |
| Apr 23, 2025 | 22.09 | 22.79 | 21.25 | 21.25 | 21.25 | 0.85% | 425,991 |
| Apr 22, 2025 | 20.73 | 21.31 | 20.38 | 21.07 | 21.07 | 3.39% | 399,088 |
| Apr 21, 2025 | 20.21 | 20.43 | 19.92 | 20.38 | 20.38 | -0.97% | 385,536 |
| Apr 17, 2025 | 20.38 | 20.75 | 20.17 | 20.58 | 20.58 | 0.93% | 476,650 |
| Apr 16, 2025 | 20.72 | 21.08 | 20.00 | 20.39 | 20.39 | -2.53% | 326,495 |
| Apr 15, 2025 | 20.67 | 21.40 | 20.65 | 20.92 | 20.92 | 0.10% | 342,027 |
| Apr 14, 2025 | 21.76 | 21.76 | 20.38 | 20.90 | 20.90 | -1.92% | 350,652 |
| Apr 11, 2025 | 20.87 | 21.52 | 20.29 | 21.31 | 21.31 | 1.67% | 443,267 |
| Apr 10, 2025 | 21.93 | 22.16 | 20.28 | 20.96 | 20.96 | -10.35% | 763,523 |
| Apr 9, 2025 | 19.07 | 23.59 | 19.07 | 23.38 | 23.38 | 20.27% | 701,809 |
| Apr 8, 2025 | 21.16 | 21.61 | 18.96 | 19.44 | 19.44 | -5.63% | 771,992 |
| Apr 7, 2025 | 19.01 | 20.93 | 18.36 | 20.60 | 20.60 | 3.05% | 950,721 |
| Apr 4, 2025 | 20.39 | 20.54 | 19.12 | 19.99 | 19.99 | -7.24% | 941,386 |
| Apr 3, 2025 | 23.21 | 23.65 | 21.45 | 21.55 | 21.55 | -12.96% | 754,276 |
| Apr 2, 2025 | 23.46 | 24.81 | 23.46 | 24.76 | 24.76 | 3.60% | 448,891 |
| Apr 1, 2025 | 23.88 | 24.04 | 23.20 | 23.90 | 23.90 | -0.99% | 454,464 |
| Mar 31, 2025 | 24.32 | 24.46 | 23.81 | 24.14 | 24.14 | -3.29% | 423,414 |
| Mar 28, 2025 | 25.42 | 25.50 | 24.71 | 24.96 | 24.96 | -2.46% | 380,251 |
| Mar 27, 2025 | 25.91 | 25.91 | 25.02 | 25.59 | 25.59 | -1.61% | 416,638 |
| Mar 26, 2025 | 25.90 | 26.37 | 25.65 | 26.01 | 26.01 | 0.35% | 290,039 |
| Mar 25, 2025 | 26.27 | 26.57 | 25.84 | 25.92 | 25.92 | -1.29% | 422,578 |
| Mar 24, 2025 | 26.51 | 26.70 | 26.02 | 26.26 | 26.26 | 1.90% | 410,357 |
| Mar 21, 2025 | 25.78 | 25.96 | 24.95 | 25.77 | 25.77 | -1.72% | 1,209,159 |
| Mar 20, 2025 | 25.78 | 26.53 | 25.60 | 26.22 | 26.22 | 0.34% | 419,887 |
| Mar 19, 2025 | 25.82 | 26.46 | 25.70 | 26.13 | 26.13 | 4.52% | 512,971 |
| Mar 18, 2025 | 25.72 | 25.72 | 24.90 | 25.00 | 25.00 | -3.62% | 382,952 |
| Mar 17, 2025 | 25.16 | 26.09 | 24.98 | 25.94 | 25.94 | 2.37% | 454,590 |
| Mar 14, 2025 | 25.22 | 25.36 | 24.64 | 25.34 | 25.34 | 1.89% | 384,251 |
| Mar 13, 2025 | 26.07 | 26.35 | 24.80 | 24.87 | 24.65 | -5.08% | 326,496 |
| Mar 12, 2025 | 26.79 | 26.90 | 26.10 | 26.20 | 25.97 | -1.36% | 497,501 |
| Mar 11, 2025 | 26.34 | 26.61 | 25.66 | 26.56 | 26.33 | 1.61% | 647,582 |
| Mar 10, 2025 | 27.11 | 27.42 | 25.98 | 26.14 | 25.91 | -5.05% | 434,148 |
| Mar 7, 2025 | 27.62 | 27.91 | 27.12 | 27.53 | 27.29 | -0.69% | 344,016 |
| Mar 6, 2025 | 26.88 | 27.84 | 26.66 | 27.72 | 27.48 | 1.80% | 375,092 |
| Mar 5, 2025 | 27.25 | 27.55 | 26.70 | 27.23 | 26.99 | 0.96% | 300,245 |
| Mar 4, 2025 | 26.89 | 27.59 | 26.43 | 26.97 | 26.73 | -2.25% | 401,587 |