Hillenbrand, Inc. (HI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

49.41

+0.96

(+1.98%)

At close: 04:00PM EDT

49.41

0.00

(0.00%)

After hours:

05:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	48.56	49.51	48.56	49.41	49.41	147,961
Apr 25, 2024	48.50	48.75	47.81	48.45	48.45	190,400
Apr 24, 2024	48.95	49.26	48.43	48.95	48.95	207,800
Apr 23, 2024	48.14	49.29	48.14	49.18	49.18	171,700
Apr 22, 2024	48.25	48.58	47.82	48.08	48.08	174,300
Apr 19, 2024	47.10	48.34	46.70	48.02	48.02	282,000
Apr 18, 2024	47.01	47.65	46.54	47.30	47.30	311,300
Apr 17, 2024	47.37	47.37	46.70	46.74	46.74	217,400
Apr 16, 2024	46.89	47.34	46.39	47.00	47.00	268,600
Apr 15, 2024	47.36	47.39	46.72	47.31	47.31	244,700
Apr 12, 2024	47.33	47.94	46.59	46.84	46.84	160,500
Apr 11, 2024	47.42	48.13	46.88	47.72	47.72	179,900
Apr 10, 2024	48.49	48.49	46.74	47.32	47.32	290,200
Apr 09, 2024	49.31	50.06	48.80	49.74	49.74	162,800
Apr 08, 2024	48.69	49.29	48.69	48.98	48.98	190,100
Apr 05, 2024	48.21	48.49	47.84	48.30	48.30	256,200
Apr 04, 2024	48.77	48.85	48.07	48.22	48.22	399,100
Apr 03, 2024	48.17	48.87	48.14	48.29	48.29	222,800
Apr 02, 2024	48.88	49.03	48.15	48.46	48.46	445,400
Apr 01, 2024	50.45	50.58	48.96	49.45	49.45	266,300
Mar 28, 2024	49.82	50.44	49.68	50.29	50.29	415,800
Mar 27, 2024	49.99	50.17	49.67	49.86	49.86	252,600
Mar 26, 2024	49.61	50.20	49.04	49.60	49.60	680,300
Mar 25, 2024	49.50	49.87	49.38	49.42	49.42	191,000
Mar 22, 2024	49.88	49.88	48.97	49.25	49.25	220,000
Mar 21, 2024	49.47	49.96	49.32	49.59	49.59	258,700
Mar 20, 2024	47.47	49.36	47.44	49.20	49.20	241,300
Mar 19, 2024	47.38	47.87	47.24	47.64	47.64	210,600
Mar 18, 2024	47.93	48.20	47.54	47.62	47.62	264,100
Mar 15, 2024	46.16	48.57	46.16	48.14	48.14	971,500
Mar 14, 2024	47.67	47.67	46.16	46.49	46.49	224,900
Mar 14, 2024	0.223 Dividend
Mar 13, 2024	48.44	48.91	48.01	48.16	47.94	186,800
Mar 12, 2024	48.28	48.66	47.40	48.65	48.42	252,400
Mar 11, 2024	49.17	49.63	48.38	48.47	48.25	216,000
Mar 08, 2024	49.55	49.93	49.09	49.52	49.29	467,900
Mar 07, 2024	48.39	49.01	48.39	49.00	48.77	185,900
Mar 06, 2024	47.68	48.07	47.59	47.96	47.74	156,600
Mar 05, 2024	47.20	47.75	46.83	47.14	46.92	255,400
Mar 04, 2024	47.56	47.78	46.89	47.43	47.21	289,400
Mar 01, 2024	47.50	47.67	47.10	47.54	47.32	228,100
Feb 29, 2024	47.53	47.99	47.16	47.55	47.33	344,200
Feb 28, 2024	46.61	47.40	46.47	46.88	46.66	165,600
Feb 27, 2024	47.34	47.54	46.77	47.04	46.82	179,600
Feb 26, 2024	46.33	47.10	46.12	47.00	46.78	226,100
Feb 23, 2024	46.51	47.03	46.19	46.65	46.43	168,500
Feb 22, 2024	46.07	46.61	45.83	46.40	46.19	213,400
Feb 21, 2024	46.05	46.58	46.02	46.23	46.02	199,400
Feb 20, 2024	46.73	47.16	46.09	46.21	46.00	211,200
Feb 16, 2024	47.76	48.33	47.45	47.53	47.31	310,000
Feb 15, 2024	47.23	48.25	47.22	48.24	48.02	324,700
Feb 14, 2024	46.90	47.18	45.77	46.90	46.68	276,800
Feb 13, 2024	46.52	46.76	45.68	46.33	46.12	785,100
Feb 12, 2024	46.25	47.32	46.03	46.99	46.77	352,900
Feb 09, 2024	44.39	46.39	44.17	46.25	46.04	505,800
Feb 08, 2024	43.86	44.43	43.34	44.25	44.05	272,600
Feb 07, 2024	44.05	44.42	43.50	43.80	43.60	452,500
Feb 06, 2024	44.84	46.32	44.16	44.37	44.16	596,100
Feb 05, 2024	46.64	47.24	46.05	46.61	46.39	275,800
Feb 02, 2024	46.66	47.75	46.66	47.49	47.27	255,700
Feb 01, 2024	46.77	47.42	45.81	47.41	47.19	277,300
Jan 31, 2024	47.23	48.02	46.55	46.57	46.35	989,800
Jan 30, 2024	46.53	47.22	46.53	47.19	46.97	263,400
Jan 29, 2024	46.34	47.03	45.96	46.94	46.72	147,700
Jan 26, 2024	46.77	46.91	46.33	46.43	46.22	151,900
Jan 25, 2024	46.30	46.61	45.87	46.35	46.14	213,500
Jan 24, 2024	46.78	46.78	45.39	45.58	45.37	161,200
Jan 23, 2024	46.74	46.74	45.82	45.99	45.78	204,700
Jan 22, 2024	45.81	46.40	45.81	46.14	45.93	242,800
Jan 19, 2024	44.53	45.36	43.91	45.34	45.13	230,000
Jan 18, 2024	44.06	44.54	43.84	44.40	44.19	152,700
Jan 17, 2024	43.50	43.98	43.07	43.67	43.47	224,000
Jan 16, 2024	44.75	44.93	44.30	44.33	44.12	196,500
Jan 12, 2024	46.47	46.64	44.95	45.27	45.06	201,100
Jan 11, 2024	45.35	45.72	44.61	45.70	45.49	282,600
Jan 10, 2024	45.06	45.65	44.95	45.50	45.29	258,000
Jan 09, 2024	44.65	45.36	44.47	45.32	45.11	232,600
Jan 08, 2024	44.95	45.61	44.78	45.48	45.27	195,400
Jan 05, 2024	44.62	45.60	44.38	45.15	44.94	271,800
Jan 04, 2024	45.19	45.43	44.92	45.10	44.89	318,100
Jan 03, 2024	46.66	46.66	45.05	45.06	44.85	395,600
Jan 02, 2024	47.28	47.95	46.78	47.07	46.85	371,800
Dec 29, 2023	48.46	48.74	47.58	47.85	47.63	288,600
Dec 28, 2023	49.10	49.40	48.40	48.66	48.43	242,300
Dec 27, 2023	48.72	49.28	48.56	49.25	49.02	315,800
Dec 26, 2023	47.53	48.76	47.38	48.53	48.31	354,700
Dec 22, 2023	46.64	47.64	46.47	47.45	47.23	321,000
Dec 21, 2023	46.30	46.45	45.22	46.29	46.08	774,700
Dec 20, 2023	46.30	47.63	45.65	45.90	45.69	475,400
Dec 19, 2023	45.38	46.16	44.84	46.15	45.94	509,800
Dec 18, 2023	44.41	44.61	43.44	44.57	44.36	599,600
Dec 15, 2023	44.28	44.96	43.73	44.42	44.21	2,990,100
Dec 14, 2023	42.55	43.75	42.54	43.73	43.53	948,200
Dec 14, 2023	0.223 Dividend
Dec 13, 2023	40.50	41.94	40.13	41.83	41.41	388,400
Dec 12, 2023	40.60	40.98	40.09	40.54	40.14	365,800
Dec 11, 2023	40.75	41.13	40.58	40.82	40.41	307,100
Dec 08, 2023	40.93	41.00	40.22	40.82	40.41	319,300
Dec 07, 2023	39.54	40.03	39.34	40.01	39.61	372,900
Dec 06, 2023	39.60	40.50	39.56	39.60	39.21	276,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,252.43-1,347.84(-1.54%)

Hillenbrand, Inc. (HI)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,252.43
-1,347.84(-1.54%)