Hillenbrand, Inc. - HI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.07	26.23	26.23	26.88	25.85	318,500
September 04, 2025	25.07	25.77	25.77	25.8	24.69	419,217
September 03, 2025	24.4	24.81	24.81	24.85	24.35	568,500
September 02, 2025	24.77	24.66	24.66	24.98	24.36	353,327
August 29, 2025	25.97	25.39	25.39	26.13	25.15	348,516
August 28, 2025	25.61	25.88	25.88	26.03	25.21	636,905
August 27, 2025	24.58	25.33	25.33	25.48	24.58	558,900
August 26, 2025	25.17	24.98	24.98	25.57	24.85	481,800
August 25, 2025	25.93	25.36	25.36	25.93	25.33	396,431
August 22, 2025	24.88	26.08	26.08	26.63	24.72	683,100
August 21, 2025	24.41	24.59	24.59	24.7	24.12	442,842
August 20, 2025	25.42	24.6	24.6	25.58	24.58	554,600
August 19, 2025	25.62	25.56	25.56	26.26	25.25	920,320
August 18, 2025	25.25	25.31	25.31	25.5	25.06	489,873
August 15, 2025	25.74	25.17	25.17	25.81	25.07	754,459
August 14, 2025	25.62	25.58	25.58	25.96	24.92	1.3M
August 13, 2025	23.66	26.39	26.39	27.08	23.16	2.57M
August 12, 2025	20.19	23.43	23.43	23.49	19.91	1.46M
August 11, 2025	19.85	19.78	19.78	20	19.32	707,518
August 08, 2025	20.05	19.72	19.72	20.22	19.54	460,233
August 07, 2025	20.08	19.84	19.84	20.2	19.67	497,500
August 06, 2025	20.48	19.59	19.59	20.48	19.57	399,700
August 05, 2025	20.45	20.41	20.41	20.64	20.1	467,601
August 04, 2025	19.97	20.13	20.13	20.15	19.88	518,900
August 01, 2025	20.1	19.7	19.7	20.34	19.28	622,800
July 31, 2025	20.7	20.71	20.71	20.99	20.4	519,700
July 30, 2025	21.62	20.93	20.93	21.69	20.66	628,741
July 29, 2025	21.9	21.56	21.56	22.03	21.29	438,646
July 28, 2025	22.21	21.83	21.83	22.55	21.78	336,900
July 25, 2025	22	22.13	22.13	22.36	21.41	305,314
July 24, 2025	22.16	21.83	21.83	22.27	21.66	321,207
July 23, 2025	22.28	22.5	22.5	22.58	22.02	334,317
July 22, 2025	21.24	21.88	21.88	22.05	21.12	364,700
July 21, 2025	21.71	21.22	21.22	21.77	21.21	405,200
July 18, 2025	21.72	21.39	21.39	22.03	21.07	352,706
July 17, 2025	21.12	21.62	21.62	21.95	21.12	395,412
July 16, 2025	21.46	21.2	21.2	21.55	20.61	378,100
July 15, 2025	22.55	21.12	21.12	22.61	21.1	349,017
July 14, 2025	22.63	22.29	22.29	22.85	22.07	400,500
July 11, 2025	22.65	22.89	22.89	22.95	22.32	479,545
July 10, 2025	22.84	23.2	23.2	23.6	22.84	375,700
July 09, 2025	22.91	22.87	22.87	23.13	22.54	464,915
July 08, 2025	22.28	22.74	22.74	23.44	22.27	673,597
July 07, 2025	22.28	22.1	22.1	22.76	21.94	633,250
July 03, 2025	22.6	22.71	22.71	22.81	22.36	326,000
July 02, 2025	21.22	22.56	22.56	22.62	20.98	1.02M
July 01, 2025	19.89	20.99	20.99	21.59	19.89	631,544
June 30, 2025	20.51	20.07	20.07	20.55	20	407,500
June 27, 2025	20.58	20.42	20.42	21.02	20.18	1.13M
June 26, 2025	20.31	20.56	20.56	20.9	20.11	351,521
June 25, 2025	19.93	20.12	20.12	20.34	19.72	418,030
June 24, 2025	19.56	20.03	20.03	20.21	19.36	567,774
June 23, 2025	18.8	19.24	19.24	19.4	18.72	618,215
June 20, 2025	19.5	18.96	18.96	19.56	18.94	687,908
June 18, 2025	19.58	19.32	19.32	19.99	19.32	358,925
June 17, 2025	20.24	19.71	19.71	20.56	19.71	338,218
June 16, 2025	20.45	20.53	20.53	20.66	20.16	513,980
June 13, 2025	20.95	20.28	20.06	21.11	20.21	404,308
June 12, 2025	21.23	21.48	21.24	21.62	21.05	514,253
June 11, 2025	22.08	21.81	21.57	22.21	21.65	337,900

Hillenbrand, Inc. (HI) NYSE