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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	31.71	31.68	31.68	31.72	31.65	612,300
December 22, 2025	31.69	31.71	31.71	31.71	31.66	949,252
December 19, 2025	31.7	31.66	31.66	31.71	31.65	1.62M
December 18, 2025	31.8	31.69	31.69	31.8	31.69	972,000
December 17, 2025	31.7	31.7	31.7	31.81	31.68	1.49M
December 16, 2025	31.83	31.68	31.68	31.88	31.67	1.33M
December 15, 2025	31.89	31.95	31.72	31.97	31.85	1.05M
December 12, 2025	31.87	31.91	31.91	31.91	31.85	651,246
December 11, 2025	31.85	31.85	31.85	31.88	31.84	582,400
December 10, 2025	31.85	31.83	31.83	31.87	31.82	799,100
December 09, 2025	31.85	31.82	31.82	31.9	31.8	908,000
December 08, 2025	31.84	31.9	31.9	32.07	31.84	542,140
December 05, 2025	31.8	31.84	31.84	31.85	31.79	452,700
December 04, 2025	31.84	31.78	31.78	31.84	31.76	678,530
December 03, 2025	31.8	31.84	31.84	31.84	31.8	589,343
December 02, 2025	31.83	31.8	31.8	31.84	31.77	620,100
December 01, 2025	31.8	31.73	31.73	31.85	31.73	584,600
November 28, 2025	31.75	31.84	31.84	31.85	31.62	450,023
November 26, 2025	31.75	31.67	31.67	31.87	31.65	1.27M
November 25, 2025	31.72	31.74	31.74	31.76	31.7	1.24M
November 24, 2025	31.66	31.72	31.72	31.75	31.65	1.01M
November 21, 2025	31.66	31.64	31.64	31.7	31.63	1.2M
November 20, 2025	31.68	31.63	31.63	31.68	31.6	1.27M
November 19, 2025	31.63	31.63	31.63	31.68	31.62	671,140
November 18, 2025	31.67	31.62	31.62	31.68	31.61	723,514
November 17, 2025	31.64	31.65	31.65	31.69	31.54	1.38M
November 14, 2025	31.65	31.64	31.64	31.69	31.6	696,400
November 13, 2025	31.67	31.66	31.66	31.72	31.65	741,700
November 12, 2025	31.66	31.65	31.65	31.75	31.65	841,600
November 11, 2025	31.65	31.66	31.66	31.69	31.65	732,000
November 10, 2025	31.68	31.66	31.66	31.69	31.64	764,300
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

Hillenbrand, Inc. (HI) NYSE