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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.6	31.68	31.68	31.68	31.58	1.08M
November 06, 2025	31.62	31.6	31.6	31.67	31.6	834,270
November 05, 2025	31.6	31.6	31.6	31.66	31.6	915,530
November 04, 2025	31.56	31.57	31.57	31.62	31.56	963,500
November 03, 2025	31.58	31.63	31.63	31.66	31.56	1.21M
October 31, 2025	31.55	31.6	31.6	31.64	31.54	1.64M
October 30, 2025	31.56	31.55	31.55	31.6	31.52	2.96M
October 29, 2025	31.48	31.53	31.53	31.6	31.46	2.18M
October 28, 2025	31.45	31.51	31.51	31.53	31.41	2.15M
October 27, 2025	31.55	31.41	31.41	31.57	31.4	1.59M
October 24, 2025	31.56	31.37	31.37	31.59	31.37	1.6M
October 23, 2025	31.5	31.5	31.5	31.55	31.5	1.46M
October 22, 2025	31.5	31.49	31.49	31.55	31.48	1.53M
October 21, 2025	31.49	31.49	31.49	31.52	31.41	2.61M
October 20, 2025	31.53	31.47	31.47	31.59	31.46	1.98M
October 17, 2025	31.46	31.49	31.49	31.54	31.42	4.82M
October 16, 2025	31.26	31.31	31.31	31.4	31.24	7.65M
October 15, 2025	31.41	31.31	31.31	31.44	31.16	32.1M
October 14, 2025	25.49	26.49	26.49	26.53	25.49	500,500
October 13, 2025	25.25	26.21	26.21	26.37	25.02	1M
October 10, 2025	25.84	24.57	24.57	26.04	24.55	883,742
October 09, 2025	26.22	25.75	25.75	26.36	25.73	474,100
October 08, 2025	26.17	26.2	26.2	26.6	25.68	576,900
October 07, 2025	26.87	26	26	26.91	25.84	442,125
October 06, 2025	27.23	26.69	26.69	27.24	26.57	582,204
October 03, 2025	27.22	26.83	26.83	27.59	26.76	514,504
October 02, 2025	26.9	27	27	27.36	26.66	410,204
October 01, 2025	26.85	26.77	26.77	27.35	26.34	549,217
September 30, 2025	26.45	27.04	27.04	27.3	26.36	505,572
September 29, 2025	26.18	26.44	26.44	26.55	25.64	899,320
September 26, 2025	23.53	26	26	26.44	23.33	2.06M
September 25, 2025	23.59	23.33	23.33	23.98	22.98	733,700
September 24, 2025	24.45	24.06	24.06	24.68	23.96	355,300
September 23, 2025	25.11	24.52	24.52	25.69	24.52	396,300
September 22, 2025	24.59	25.11	25.11	25.38	24.26	448,700
September 19, 2025	25.34	24.62	24.62	25.34	24.57	1.27M
September 18, 2025	24.64	25.31	25.31	25.62	24.34	404,200
September 17, 2025	24.83	24.08	24.08	25.61	24.03	503,400
September 16, 2025	24.62	24.74	24.74	24.92	24.46	261,400
September 15, 2025	24.46	24.73	24.73	25.03	24.21	290,500
September 12, 2025	25.62	24.57	24.34	25.78	24.5	416,900
September 11, 2025	24.87	25.68	25.44	25.86	24.87	412,300
September 10, 2025	24.91	24.81	24.58	25.2	24.7	553,308
September 09, 2025	25.26	24.92	24.92	25.42	24.82	298,425
September 08, 2025	26.25	25.63	25.63	26.25	25.21	341,600
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

Hillenbrand, Inc. (HI) NYSE