Hillenbrand Inc Common Stock (HI)

Last Price31.72

Change-0.01 (-0.03%)

NYSE · Last Trade: Jan 1st, 7:22 AM EST

Historical Prices For Hillenbrand Inc Common Stock (HI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	31.77	31.77	31.72	31.72	379,172	31.72
12/30/2025	31.72	31.74	31.71	31.73	301,557	31.73
12/29/2025	31.67	31.72	31.66	31.71	843,777	31.71
12/26/2025	31.71	31.71	31.64	31.66	490,912	31.66
12/24/2025	31.68	31.72	31.66	31.69	287,419	31.69
12/23/2025	31.71	31.72	31.65	31.68	612,261	31.68
12/22/2025	31.69	31.71	31.66	31.71	949,242	31.71
12/19/2025	31.70	31.71	31.65	31.66	1,619,657	31.66
12/18/2025	31.80	31.80	31.68	31.69	947,377	31.69
12/17/2025	31.70	31.81	31.68	31.70	1,485,717	31.70
12/16/2025	31.83	31.88	31.67	31.68	1,331,893	31.68
12/15/2025	31.89	31.97	31.85	31.95	1,050,506	31.72
12/12/2025	31.87	31.91	31.85	31.91	651,246	31.68
12/11/2025	31.85	31.88	31.84	31.85	582,381	31.62
12/10/2025	31.85	31.87	31.82	31.83	799,052	31.60
12/09/2025	31.85	31.90	31.80	31.82	907,958	31.59
12/08/2025	31.84	32.07	31.84	31.90	542,140	31.67
12/05/2025	31.80	31.85	31.79	31.84	452,690	31.61
12/04/2025	31.84	31.84	31.76	31.78	678,532	31.55
12/03/2025	31.80	31.84	31.80	31.84	589,340	31.61
12/02/2025	31.83	31.84	31.77	31.80	620,086	31.57
12/01/2025	31.80	31.84	31.73	31.73	584,571	31.50
11/28/2025	31.75	31.85	31.62	31.84	450,024	31.61
11/26/2025	31.75	31.87	31.65	31.67	1,265,226	31.44
11/25/2025	31.72	31.76	31.70	31.74	1,235,390	31.51
11/24/2025	31.66	31.75	31.65	31.72	997,318	31.49
11/21/2025	31.66	31.70	31.63	31.64	1,197,583	31.41
11/20/2025	31.68	31.68	31.60	31.63	1,265,134	31.40
11/19/2025	31.63	31.68	31.61	31.63	671,107	31.40
11/18/2025	31.67	31.68	31.61	31.62	723,514	31.39
11/17/2025	31.64	31.69	31.54	31.65	1,381,685	31.42
11/14/2025	31.65	31.69	31.60	31.64	696,416	31.41
11/13/2025	31.67	31.72	31.65	31.66	741,678	31.43
11/12/2025	31.66	31.75	31.65	31.65	841,618	31.42
11/11/2025	31.65	31.69	31.65	31.66	731,986	31.43
11/10/2025	31.68	31.69	31.64	31.66	764,263	31.43
11/07/2025	31.60	31.68	31.58	31.68	1,080,395	31.45
11/06/2025	31.62	31.67	31.59	31.60	834,245	31.37
11/05/2025	31.60	31.66	31.60	31.60	915,527	31.37
11/04/2025	31.56	31.62	31.56	31.57	963,455	31.34
11/03/2025	31.58	31.66	31.56	31.63	1,207,922	31.40
10/31/2025	31.55	31.64	31.54	31.60	1,637,262	31.37
10/30/2025	31.56	31.60	31.52	31.55	2,958,945	31.32
10/29/2025	31.48	31.59	31.46	31.53	2,177,049	31.30
10/28/2025	31.45	31.53	31.41	31.51	2,153,030	31.29
10/27/2025	31.55	31.57	31.40	31.41	1,585,592	31.19
10/24/2025	31.56	31.59	31.37	31.37	1,597,928	31.15
10/23/2025	31.50	31.55	31.50	31.50	1,460,935	31.28
10/22/2025	31.50	31.55	31.48	31.49	1,531,762	31.27
10/21/2025	31.49	31.52	31.41	31.49	2,614,478	31.27
10/20/2025	31.53	31.59	31.46	31.47	1,983,819	31.25
10/17/2025	31.46	31.54	31.42	31.49	4,821,165	31.27
10/16/2025	31.26	31.40	31.24	31.31	7,652,668	31.09
10/15/2025	31.41	31.44	31.16	31.31	32,096,102	31.09
10/14/2025	25.49	26.53	25.49	26.49	490,740	26.30
10/13/2025	25.25	26.36	25.02	26.21	1,002,421	26.02
10/10/2025	25.84	26.04	24.55	24.57	883,742	24.39
10/09/2025	26.22	26.36	25.73	25.75	474,097	25.57
10/08/2025	26.17	26.60	25.68	26.20	576,862	26.01
10/07/2025	26.87	26.91	25.84	26.00	442,126	25.81
10/06/2025	27.23	27.24	26.57	26.69	582,204	26.50
10/03/2025	27.22	27.59	26.76	26.83	514,504	26.64
10/02/2025	26.90	27.36	26.66	27.00	410,182	26.81
10/01/2025	26.85	27.35	26.34	26.77	549,212	26.58