Hillenbrand, Inc. (HI) NYSE

25.31

+0.14(+0.56%)

Updated at August 18 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 202521.2222.5622.5622.6220.981.02M
July 01, 202519.8920.9920.9921.5919.89631,544
June 30, 202520.5120.0720.0720.5520407,500
June 27, 202520.5820.4220.4221.0220.181.13M
June 26, 202520.3120.5620.5620.920.11351,521
June 25, 202519.9320.1220.1220.3419.72418,030
June 24, 202519.5620.0320.0320.2119.36567,774
June 23, 202518.819.2419.2419.418.72618,215
June 20, 202519.518.9618.9619.5618.94687,908
June 18, 202519.5819.3219.3219.9919.32358,925
June 17, 202520.2419.7119.7120.5619.71338,218
June 16, 202520.4520.5320.5320.6620.16513,980
June 13, 202520.9520.2820.0621.1120.21404,308
June 12, 202521.2321.4821.2421.6221.05514,253
June 11, 202522.0821.8121.5722.2121.65337,900
June 10, 202521.821.9621.7222.2621.49502,449
June 09, 202520.7621.4221.1821.620.62397,900
June 06, 202520.5120.3620.1320.720.27275,134
June 05, 202519.9819.8819.6620.1919.66349,600
June 04, 202519.722019.7820.1119.67416,683
June 03, 202518.6619.6619.4419.8118.46442,513
June 02, 202519.4918.6218.4119.5918.47506,649
May 30, 202519.4619.5419.3219.8419.27750,543
May 29, 202519.5819.7719.5519.7719.31480,250
May 28, 202519.9319.2619.0519.9519.25430,214
May 27, 202519.5719.8819.6620.1219.01859,852
May 23, 202518.6618.7518.7518.9918.62544,646
May 22, 202519.5219.2719.2719.719.19626,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved