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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hillenbrand, Inc. (HI) NYSE