Hillenbrand, Inc. (HI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

48.09

+0.79

(+1.67%)

As of 12:59PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	47.10	48.15	46.70	48.09	48.09	76,625
18 Apr 2024	47.01	47.65	46.54	47.30	47.30	311,300
17 Apr 2024	47.37	47.37	46.70	46.74	46.74	217,400
16 Apr 2024	46.89	47.34	46.39	47.00	47.00	268,600
15 Apr 2024	47.36	47.39	46.72	47.31	47.31	244,700
12 Apr 2024	47.33	47.94	46.59	46.84	46.84	160,500
11 Apr 2024	47.42	48.13	46.88	47.72	47.72	179,900
10 Apr 2024	48.49	48.49	46.74	47.32	47.32	290,200
09 Apr 2024	49.31	50.06	48.80	49.74	49.74	162,800
08 Apr 2024	48.69	49.29	48.69	48.98	48.98	190,100
05 Apr 2024	48.21	48.49	47.84	48.30	48.30	256,200
04 Apr 2024	48.77	48.85	48.07	48.22	48.22	399,100
03 Apr 2024	48.17	48.87	48.14	48.29	48.29	222,800
02 Apr 2024	48.88	49.03	48.15	48.46	48.46	445,400
01 Apr 2024	50.45	50.58	48.96	49.45	49.45	266,300
28 Mar 2024	49.82	50.44	49.68	50.29	50.29	415,800
27 Mar 2024	49.99	50.17	49.67	49.86	49.86	252,600
26 Mar 2024	49.61	50.20	49.04	49.60	49.60	680,300
25 Mar 2024	49.50	49.87	49.38	49.42	49.42	191,000
22 Mar 2024	49.88	49.88	48.97	49.25	49.25	220,000
21 Mar 2024	49.47	49.96	49.32	49.59	49.59	258,700
20 Mar 2024	47.47	49.36	47.44	49.20	49.20	241,300
19 Mar 2024	47.38	47.87	47.24	47.64	47.64	210,600
18 Mar 2024	47.93	48.20	47.54	47.62	47.62	264,100
15 Mar 2024	46.16	48.57	46.16	48.14	48.14	971,500
14 Mar 2024	47.67	47.67	46.16	46.49	46.49	224,900
14 Mar 2024	0.223 Dividend
13 Mar 2024	48.44	48.91	48.01	48.16	47.94	186,800
12 Mar 2024	48.28	48.66	47.40	48.65	48.42	252,400
11 Mar 2024	49.17	49.63	48.38	48.47	48.25	216,000
08 Mar 2024	49.55	49.93	49.09	49.52	49.29	467,900
07 Mar 2024	48.39	49.01	48.39	49.00	48.77	185,900
06 Mar 2024	47.68	48.07	47.59	47.96	47.74	156,600
05 Mar 2024	47.20	47.75	46.83	47.14	46.92	255,400
04 Mar 2024	47.56	47.78	46.89	47.43	47.21	289,400
01 Mar 2024	47.50	47.67	47.10	47.54	47.32	228,100
29 Feb 2024	47.53	47.99	47.16	47.55	47.33	344,200
28 Feb 2024	46.61	47.40	46.47	46.88	46.66	165,600
27 Feb 2024	47.34	47.54	46.77	47.04	46.82	179,600
26 Feb 2024	46.33	47.10	46.12	47.00	46.78	226,100
23 Feb 2024	46.51	47.03	46.19	46.65	46.43	168,500
22 Feb 2024	46.07	46.61	45.83	46.40	46.19	213,400
21 Feb 2024	46.05	46.58	46.02	46.23	46.02	199,400
20 Feb 2024	46.73	47.16	46.09	46.21	46.00	211,200
16 Feb 2024	47.76	48.33	47.45	47.53	47.31	310,000
15 Feb 2024	47.23	48.25	47.22	48.24	48.02	324,700
14 Feb 2024	46.90	47.18	45.77	46.90	46.68	276,800
13 Feb 2024	46.52	46.76	45.68	46.33	46.12	785,100
12 Feb 2024	46.25	47.32	46.03	46.99	46.77	352,900
09 Feb 2024	44.39	46.39	44.17	46.25	46.04	505,800
08 Feb 2024	43.86	44.43	43.34	44.25	44.05	272,600
07 Feb 2024	44.05	44.42	43.50	43.80	43.60	452,500
06 Feb 2024	44.84	46.32	44.16	44.37	44.16	596,100
05 Feb 2024	46.64	47.24	46.05	46.61	46.39	275,800
02 Feb 2024	46.66	47.75	46.66	47.49	47.27	255,700
01 Feb 2024	46.77	47.42	45.81	47.41	47.19	277,300
31 Jan 2024	47.23	48.02	46.55	46.57	46.35	989,800
30 Jan 2024	46.53	47.22	46.53	47.19	46.97	263,400
29 Jan 2024	46.34	47.03	45.96	46.94	46.72	147,700
26 Jan 2024	46.77	46.91	46.33	46.43	46.22	151,900
25 Jan 2024	46.30	46.61	45.87	46.35	46.14	213,500
24 Jan 2024	46.78	46.78	45.39	45.58	45.37	161,200
23 Jan 2024	46.74	46.74	45.82	45.99	45.78	204,700
22 Jan 2024	45.81	46.40	45.81	46.14	45.93	242,800
19 Jan 2024	44.53	45.36	43.91	45.34	45.13	230,000
18 Jan 2024	44.06	44.54	43.84	44.40	44.19	152,700
17 Jan 2024	43.50	43.98	43.07	43.67	43.47	224,000
16 Jan 2024	44.75	44.93	44.30	44.33	44.12	196,500
12 Jan 2024	46.47	46.64	44.95	45.27	45.06	201,100
11 Jan 2024	45.35	45.72	44.61	45.70	45.49	282,600
10 Jan 2024	45.06	45.65	44.95	45.50	45.29	258,000
09 Jan 2024	44.65	45.36	44.47	45.32	45.11	232,600
08 Jan 2024	44.95	45.61	44.78	45.48	45.27	195,400
05 Jan 2024	44.62	45.60	44.38	45.15	44.94	271,800
04 Jan 2024	45.19	45.43	44.92	45.10	44.89	318,100
03 Jan 2024	46.66	46.66	45.05	45.06	44.85	395,600
02 Jan 2024	47.28	47.95	46.78	47.07	46.85	371,800
29 Dec 2023	48.46	48.74	47.58	47.85	47.63	288,600
28 Dec 2023	49.10	49.40	48.40	48.66	48.43	242,300
27 Dec 2023	48.72	49.28	48.56	49.25	49.02	315,800
26 Dec 2023	47.53	48.76	47.38	48.53	48.31	354,700
22 Dec 2023	46.64	47.64	46.47	47.45	47.23	321,000
21 Dec 2023	46.30	46.45	45.22	46.29	46.08	774,700
20 Dec 2023	46.30	47.63	45.65	45.90	45.69	475,400
19 Dec 2023	45.38	46.16	44.84	46.15	45.94	509,800
18 Dec 2023	44.41	44.61	43.44	44.57	44.36	599,600
15 Dec 2023	44.28	44.96	43.73	44.42	44.21	2,990,100
14 Dec 2023	42.55	43.75	42.54	43.73	43.53	948,200
14 Dec 2023	0.223 Dividend
13 Dec 2023	40.50	41.94	40.13	41.83	41.41	388,400
12 Dec 2023	40.60	40.98	40.09	40.54	40.14	365,800
11 Dec 2023	40.75	41.13	40.58	40.82	40.41	307,100
08 Dec 2023	40.93	41.00	40.22	40.82	40.41	319,300
07 Dec 2023	39.54	40.03	39.34	40.01	39.61	372,900
06 Dec 2023	39.60	40.50	39.56	39.60	39.21	276,600
05 Dec 2023	40.79	40.86	39.13	39.26	38.87	392,200
04 Dec 2023	39.75	40.26	39.52	40.18	39.78	323,000
01 Dec 2023	38.60	39.95	38.38	39.93	39.53	392,200
30 Nov 2023	38.50	38.90	37.86	38.74	38.36	501,100
29 Nov 2023	38.62	39.01	38.30	38.40	38.02	263,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6423-0.0003(-0.04%)

OIL83.29+0.56(+0.68%)

GOLD2,411.10+13.10(+0.55%)

Bitcoin AUD99,701.70+726.58(+0.73%)

Hillenbrand, Inc. (HI)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6423
-0.0003(-0.04%)

OIL
83.29
+0.56(+0.68%)

GOLD
2,411.10
+13.10(+0.55%)

Bitcoin AUD
99,701.70
+726.58(+0.73%)