Hillenbrand, Inc. (HI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

26.43

+0.77

(+3.00%)

At close: 04:00PM EDT

26.50

+0.07

(+0.26%)

After hours:

06:09PM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	25.50	26.58	25.50	26.43	26.43	342,100
Oct 10, 2024	25.86	26.07	25.41	25.66	25.66	674,500
Oct 09, 2024	25.27	26.53	25.11	26.40	26.40	720,200
Oct 08, 2024	27.12	27.39	25.12	25.38	25.38	685,600
Oct 07, 2024	27.14	27.43	26.90	27.10	27.10	490,500
Oct 04, 2024	27.14	27.47	26.83	27.28	27.28	737,500
Oct 03, 2024	26.67	26.88	26.30	26.52	26.52	579,100
Oct 02, 2024	26.50	27.19	26.50	27.07	27.07	552,600
Oct 01, 2024	27.53	27.61	26.58	26.71	26.71	395,600
Sept 30, 2024	27.60	27.86	27.19	27.80	27.80	618,000
Sept 27, 2024	27.79	28.11	27.48	27.80	27.80	613,300
Sept 26, 2024	27.02	27.49	26.88	27.26	27.26	557,000
Sept 25, 2024	27.36	27.37	26.37	26.44	26.44	396,300
Sept 24, 2024	27.26	27.70	27.02	27.39	27.39	421,700
Sept 23, 2024	27.41	27.70	27.02	27.03	27.03	373,700
Sept 20, 2024	28.09	28.09	27.06	27.20	27.20	1,774,100
Sept 19, 2024	28.33	28.67	27.86	28.35	28.35	479,200
Sept 18, 2024	27.47	28.23	27.01	27.44	27.44	746,100
Sept 17, 2024	27.25	28.03	27.22	27.56	27.56	628,200
Sept 16, 2024	27.30	27.52	26.70	26.86	26.86	498,400
Sept 16, 2024	0.223 Dividend
Sept 13, 2024	26.91	27.67	26.52	27.30	27.08	594,200
Sept 12, 2024	26.43	26.88	26.01	26.35	26.13	553,200
Sept 11, 2024	26.32	26.47	25.49	26.33	26.11	844,800
Sept 10, 2024	27.44	27.44	26.32	26.35	26.13	600,100
Sept 09, 2024	28.94	29.09	27.23	27.43	27.21	615,400
Sept 06, 2024	29.97	30.43	28.91	28.94	28.70	534,400
Sept 05, 2024	31.04	31.18	29.77	30.15	29.90	399,900
Sept 04, 2024	31.00	31.33	30.57	30.95	30.70	361,400
Sept 03, 2024	32.70	32.83	31.11	31.16	30.91	408,200
Aug 30, 2024	32.92	33.09	32.60	32.96	32.69	404,300
Aug 29, 2024	32.41	33.41	32.10	32.74	32.47	297,300
Aug 28, 2024	32.68	32.80	31.81	31.95	31.69	482,600
Aug 27, 2024	33.32	33.32	32.55	32.80	32.53	388,400
Aug 26, 2024	34.00	34.34	33.43	33.44	33.17	366,100
Aug 23, 2024	33.07	34.08	32.93	33.57	33.30	505,600
Aug 22, 2024	33.46	33.46	32.68	32.81	32.54	239,900
Aug 21, 2024	33.10	33.62	32.65	33.43	33.16	261,300
Aug 20, 2024	33.89	33.94	32.75	32.82	32.55	290,900
Aug 19, 2024	33.55	34.28	33.43	34.04	33.76	469,100
Aug 16, 2024	33.68	33.96	33.30	33.53	33.26	319,400
Aug 15, 2024	34.48	34.80	33.77	33.79	33.51	349,800
Aug 14, 2024	34.33	34.33	32.95	33.50	33.23	459,000
Aug 13, 2024	33.82	34.41	33.20	34.33	34.05	429,800
Aug 12, 2024	34.75	35.30	33.36	33.60	33.33	463,900
Aug 09, 2024	36.27	36.53	35.44	35.99	35.70	566,800
Aug 08, 2024	38.27	38.46	36.12	36.43	36.13	615,900
Aug 07, 2024	39.72	40.01	37.91	38.01	37.70	418,600
Aug 06, 2024	38.51	39.52	38.28	39.13	38.81	559,000
Aug 05, 2024	38.04	39.73	37.37	38.60	38.28	687,100
Aug 02, 2024	40.04	40.51	39.55	39.90	39.57	474,300
Aug 01, 2024	44.23	44.51	41.57	41.60	41.26	539,100
Jul 31, 2024	43.32	45.33	42.89	44.23	43.87	382,100
Jul 30, 2024	43.09	43.29	42.51	43.02	42.67	415,100
Jul 29, 2024	44.27	44.42	42.87	42.93	42.58	254,400
Jul 26, 2024	44.00	44.50	43.70	44.35	43.99	293,900
Jul 25, 2024	42.58	44.52	42.30	43.15	42.80	502,700
Jul 24, 2024	44.76	45.24	42.41	42.51	42.16	340,900
Jul 23, 2024	44.08	45.53	44.06	45.14	44.77	424,800
Jul 22, 2024	43.34	44.50	42.65	44.50	44.14	317,300
Jul 19, 2024	42.96	43.33	42.36	42.99	42.64	332,900
Jul 18, 2024	43.31	44.25	42.53	42.87	42.52	1,123,500
Jul 17, 2024	44.26	45.00	43.52	43.75	43.39	991,300
Jul 16, 2024	43.33	44.90	43.22	44.61	44.25	636,800
Jul 15, 2024	43.02	43.78	42.75	43.03	42.68	394,100
Jul 12, 2024	43.54	43.54	42.53	42.68	42.33	386,700
Jul 11, 2024	41.69	43.29	41.48	42.99	42.64	429,000
Jul 10, 2024	38.46	41.11	38.46	41.03	40.69	396,900
Jul 09, 2024	38.78	38.87	37.96	37.98	37.67	251,100
Jul 08, 2024	38.98	39.33	38.80	39.00	38.68	314,500
Jul 05, 2024	38.67	38.81	38.08	38.57	38.25	224,500
Jul 03, 2024	38.57	38.87	38.09	38.86	38.54	146,300
Jul 02, 2024	38.20	38.66	38.11	38.26	37.95	318,000
Jul 01, 2024	40.24	40.28	38.00	38.07	37.76	480,300
Jun 28, 2024	40.79	40.93	39.74	40.02	39.69	2,585,700
Jun 27, 2024	41.14	41.14	40.30	40.32	39.99	351,000
Jun 26, 2024	40.88	41.08	40.51	40.95	40.62	326,500
Jun 25, 2024	41.24	41.24	40.50	41.12	40.78	289,400
Jun 24, 2024	42.01	42.43	41.43	41.45	41.11	313,400
Jun 21, 2024	41.71	42.40	41.32	41.77	41.43	1,384,300
Jun 20, 2024	41.36	42.03	41.36	41.70	41.36	310,800
Jun 18, 2024	41.99	42.09	41.59	41.72	41.38	260,900
Jun 17, 2024	41.70	42.35	41.26	42.09	41.75	388,900
Jun 14, 2024	42.20	42.20	41.22	41.93	41.59	295,000
Jun 14, 2024	0.223 Dividend
Jun 13, 2024	43.16	43.32	42.50	42.92	42.35	167,100
Jun 12, 2024	43.89	44.68	43.35	43.42	42.84	192,700
Jun 11, 2024	42.66	42.74	42.10	42.36	41.80	224,700
Jun 10, 2024	42.74	43.40	42.35	43.03	42.46	271,300
Jun 07, 2024	43.16	43.82	43.10	43.28	42.70	373,800
Jun 06, 2024	44.28	44.42	43.76	43.82	43.24	159,400
Jun 05, 2024	44.51	44.97	44.27	44.52	43.93	238,600
Jun 04, 2024	44.97	45.27	44.22	44.32	43.73	463,200
Jun 03, 2024	46.91	46.92	44.61	45.29	44.69	274,200
May 31, 2024	45.95	46.81	45.87	46.49	45.87	493,400
May 30, 2024	44.43	45.90	44.43	45.88	45.27	246,000
May 29, 2024	43.38	44.13	43.24	44.08	43.49	294,300
May 28, 2024	44.78	44.80	43.67	44.05	43.46	290,700
May 24, 2024	44.29	44.52	44.00	44.47	43.88	278,900
May 23, 2024	44.41	44.50	43.35	43.83	43.25	283,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,983.56+960.80(+1.12%)

Hillenbrand, Inc. (HI)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,983.56
+960.80(+1.12%)