Hillenbrand, Inc. (HI) NYSE

26.00

+2.67(+11.44%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202523.53262626.4423.332.06M
September 25, 202523.5923.3323.3323.9822.98733,700
September 24, 202524.4524.0624.0624.6823.96355,300
September 23, 202525.1124.5224.5225.6924.52396,300
September 22, 202524.5925.1125.1125.3824.26448,700
September 19, 202525.3424.6224.6225.3424.571.27M
September 18, 202524.6425.3125.3125.6224.34404,200
September 17, 202524.8324.0824.0825.6124.03503,400
September 16, 202524.6224.7424.7424.9224.46261,400
September 15, 202524.4624.7324.7325.0324.21290,500
September 12, 202525.6224.5724.3425.7824.5416,900
September 11, 202524.8725.6825.4425.8624.87412,300
September 10, 202524.9124.8124.5825.224.7553,308
September 09, 202525.2624.9224.9225.4224.82298,425
September 08, 202526.2525.6325.6326.2525.21341,600
September 05, 202526.0726.2326.2326.8825.85318,500
September 04, 202525.0725.7725.7725.824.69419,217
September 03, 202524.424.8124.8124.8524.35568,500
September 02, 202524.7724.6624.6624.9824.36353,327
August 29, 202525.9725.3925.3926.1325.15348,516
August 28, 202525.6125.8825.8826.0325.21636,905
August 27, 202524.5825.3325.3325.4824.58558,900
August 26, 202525.1724.9824.9825.5724.85481,800
August 25, 202525.9325.3625.3625.9325.33396,431
August 22, 202524.8826.0826.0826.6324.72683,100
August 21, 202524.4124.5924.5924.724.12442,842
August 20, 202525.4224.624.625.5824.58554,600
August 19, 202525.6225.5625.5626.2625.25920,320
August 18, 202525.2525.3125.3125.525.06489,873
August 15, 202525.7425.1725.1725.8125.07754,459
August 14, 202525.6225.5825.5825.9624.921.3M
August 13, 202523.6626.3926.3927.0823.162.57M
August 12, 202520.1923.4323.4323.4919.911.46M
August 11, 202519.8519.7819.782019.32707,518
August 08, 202520.0519.7219.7220.2219.54460,233
August 07, 202520.0819.8419.8420.219.67497,500
August 06, 202520.4819.5919.5920.4819.57399,700
August 05, 202520.4520.4120.4120.6420.1467,601
August 04, 202519.9720.1320.1320.1519.88518,900
August 01, 202520.119.719.720.3419.28622,800
July 31, 202520.720.7120.7120.9920.4519,700
July 30, 202521.6220.9320.9321.6920.66628,741
July 29, 202521.921.5621.5622.0321.29438,646
July 28, 202522.2121.8321.8322.5521.78336,900
July 25, 20252222.1322.1322.3621.41305,314
July 24, 202522.1621.8321.8322.2721.66321,207
July 23, 202522.2822.522.522.5822.02334,317
July 22, 202521.2421.8821.8822.0521.12364,700
July 21, 202521.7121.2221.2221.7721.21405,200
July 18, 202521.7221.3921.3922.0321.07352,706
July 17, 202521.1221.6221.6221.9521.12395,412
July 16, 202521.4621.221.221.5520.61378,100
July 15, 202522.5521.1221.1222.6121.1349,017
July 14, 202522.6322.2922.2922.8522.07400,500
July 11, 202522.6522.8922.8922.9522.32479,545
July 10, 202522.8423.223.223.622.84375,700
July 09, 202522.9122.8722.8723.1322.54464,915
July 08, 202522.2822.7422.7423.4422.27673,597
July 07, 202522.2822.122.122.7621.94633,250
July 03, 202522.622.7122.7122.8122.36326,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved