Dark

HI
Hillenbrand, Inc.
stock NYSE

Inactive

Feb 9, 2026

31.98USD0.000%(0.00)3,260,274

Pre-market

0.00USD-100.000%(-31.98)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	32.0000	32.0000	31.9800	31.9800	0.000%	3,260,274	0.000%
2026-02-06	31.9000	32.0000	31.8800	31.9800	+0.314%	2,612,454	0.000%
2026-02-05	31.9100	31.9350	31.8800	31.8800	0.000%	1,027,851	+0.314%
2026-02-04	31.9100	31.9200	31.8800	31.8800	-0.031%	1,183,442	+0.314%
2026-02-03	31.9100	31.9150	31.8800	31.8900	-0.031%	1,603,044	+0.282%
2026-02-02	31.8800	31.9100	31.8700	31.9000	-0.031%	502,986	+0.251%
2026-01-30	31.8800	31.9200	31.8700	31.9100	+0.063%	912,318	+0.219%
2026-01-29	31.8900	31.9100	31.8800	31.8900	+0.094%	1,417,124	+0.282%
2026-01-28	31.9000	31.9100	31.8500	31.8600	-0.125%	983,931	+0.377%
2026-01-27	31.9300	31.9300	31.8400	31.9000	+0.126%	767,414	+0.251%
2026-01-26	31.8600	31.8900	31.8550	31.8600	-0.094%	1,274,073	+0.377%
2026-01-23	31.8400	31.9000	31.8400	31.8900	0.000%	368,571	+0.282%
2026-01-22	31.8400	31.8900	31.8200	31.8900	+0.220%	943,910	+0.282%
2026-01-21	31.8300	31.8500	31.8200	31.8200	0.000%	886,785	+0.503%
2026-01-20	31.8100	31.8600	31.8100	31.8200	0.000%	664,954	+0.503%
2026-01-16	31.8200	31.8350	31.8150	31.8200	-0.031%	621,965	+0.503%
2026-01-15	31.8400	31.8500	31.8111	31.8300	0.000%	564,774	+0.471%
2026-01-14	31.8300	31.8400	31.8200	31.8300	0.000%	326,611	+0.471%
2026-01-13	31.8400	31.8400	31.7900	31.8300	+0.031%	485,545	+0.471%
2026-01-12	31.7800	31.8600	31.7800	31.8200	+0.094%	665,494	+0.503%
2026-01-09	31.8400	31.8500	31.7800	31.7900	-0.063%	735,512	+0.598%
2026-01-08	31.8000	31.8600	31.7700	31.8100	+0.031%	1,116,002	+0.534%
2026-01-07	31.8700	31.8700	31.8000	31.8000	-0.157%	786,037	+0.566%
2026-01-06	31.7400	31.8600	31.7400	31.8500	+0.347%	865,005	+0.408%
2026-01-05	31.7200	31.8000	31.7200	31.7400	+0.063%	782,102	+0.756%
2026-01-02	31.7800	31.7835	31.7100	31.7200	0.000%	1,004,628	+0.820%
2025-12-31	31.7700	31.7700	31.7200	31.7200	-0.032%	378,556	+0.820%
2025-12-30	31.7200	31.7400	31.7100	31.7300	+0.063%	300,975	+0.788%
2025-12-29	31.6700	31.7200	31.6600	31.7100	+0.158%	842,823	+0.851%
2025-12-26	31.7100	31.7100	31.6400	31.6600	-0.095%	490,436	+1.011%
2025-12-24	31.6800	31.7200	31.6600	31.6900	+0.032%	287,263	+0.915%
2025-12-23	31.7100	31.7175	31.6500	31.6800	-0.095%	611,941	+0.947%
2025-12-22	31.6900	31.7100	31.6600	31.7100	+0.158%	948,852	+0.851%
2025-12-19	31.7000	31.7100	31.6500	31.6600	-0.095%	1,619,657	+1.011%
2025-12-18	31.8000	31.8000	31.6850	31.6900	-0.032%	971,871	+0.915%
2025-12-17	31.7000	31.8100	31.6800	31.7000	+0.063%	1,485,374	+0.883%
2025-12-16	31.8300	31.8800	31.6700	31.6800	-0.845%	1,331,246	+0.947%
2025-12-15	31.8900	31.9700	31.8500	31.9500	+0.125%	1,050,136	+0.094%
2025-12-12	31.8700	31.9100	31.8500	31.9100	+0.188%	651,046	+0.219%
2025-12-11	31.8500	31.8800	31.8400	31.8500	+0.063%	582,035	+0.408%
2025-12-10	31.8500	31.8700	31.8200	31.8300	+0.031%	798,227	+0.471%
2025-12-09	31.8500	31.9000	31.8000	31.8200	-0.251%	907,215	+0.503%
2025-12-08	31.8400	32.0700	31.8400	31.9000	+0.188%	542,040	+0.251%
2025-12-05	31.8000	31.8500	31.7900	31.8400	+0.189%	452,189	+0.440%
2025-12-04	31.8400	31.8400	31.7600	31.7800	-0.188%	678,383	+0.629%
2025-12-03	31.8000	31.8400	31.8000	31.8400	+0.126%	589,243	+0.440%
2025-12-02	31.8300	31.8400	31.7700	31.8000	+0.221%	619,925	+0.566%
2025-12-01	31.8000	31.8450	31.7300	31.7300	-0.345%	584,430	+0.788%
2025-11-28	31.7500	31.8500	31.6200	31.8400	+0.537%	449,993	+0.440%
2025-11-26	31.7500	31.8700	31.6500	31.6700	-0.221%	1,264,526	+0.979%
2025-11-25	31.7200	31.7600	31.7000	31.7400	+0.063%	1,234,469	+0.756%
2025-11-24	31.6600	31.7450	31.6500	31.7200	+0.253%	1,011,677	+0.820%
2025-11-21	31.6600	31.7000	31.6300	31.6400	+0.032%	1,197,583	+1.075%
2025-11-20	31.6800	31.6800	31.6000	31.6300	0.000%	1,265,134	+1.107%
2025-11-19	31.6300	31.6800	31.6150	31.6300	+0.032%	671,140	+1.107%
2025-11-18	31.6700	31.6800	31.6100	31.6200	-0.095%	723,277	+1.139%
2025-11-17	31.6400	31.6900	31.5350	31.6500	+0.032%	1,381,485	+1.043%
2025-11-14	31.6500	31.6900	31.6000	31.6400	-0.063%	696,416	+1.075%
2025-11-13	31.6700	31.7200	31.6500	31.6600	+0.032%	741,678	+1.011%
2025-11-12	31.6600	31.7500	31.6500	31.6500	-0.032%	841,317	+1.043%
2025-11-11	31.6500	31.6900	31.6500	31.6600	0.000%	731,886	+1.011%
2025-11-10	31.6800	31.6900	31.6400	31.6600	-0.063%	764,263	+1.011%
2025-11-07	31.6000	31.6800	31.5800	31.6800	+0.253%	1,080,395	+0.947%
2025-11-06	31.6200	31.6700	31.5950	31.6000	0.000%	834,270	+1.203%
2025-11-05	31.6000	31.6600	31.6000	31.6000	+0.095%	915,530	+1.203%
2025-11-04	31.5600	31.6200	31.5600	31.5700	-0.190%	963,455	+1.299%
2025-11-03	31.5800	31.6550	31.5600	31.6300	+0.095%	1,207,922	+1.107%
2025-10-31	31.5500	31.6400	31.5400	31.6000	+0.158%	1,637,262	+1.203%
2025-10-30	31.5600	31.6000	31.5200	31.5500	+0.063%	2,958,995	+1.363%
2025-10-29	31.4800	31.5950	31.4600	31.5300	+0.063%	2,177,049	+1.427%
2025-10-28	31.4500	31.5300	31.4100	31.5100	+0.318%	2,153,030	+1.492%
2025-10-27	31.5500	31.5700	31.4000	31.4100	+0.128%	1,585,592	+1.815%
2025-10-24	31.5600	31.5900	31.3700	31.3700	-0.413%	1,597,928	+1.945%
2025-10-23	31.5000	31.5500	31.5000	31.5000	+0.032%	1,460,935	+1.524%
2025-10-22	31.5000	31.5500	31.4800	31.4900	0.000%	1,531,862	+1.556%
2025-10-21	31.4900	31.5200	31.4100	31.4900	+0.064%	2,614,480	+1.556%
2025-10-20	31.5300	31.5900	31.4600	31.4700	-0.064%	1,983,819	+1.621%
2025-10-17	31.4600	31.5400	31.4200	31.4900	+0.575%	4,821,165	+1.556%
2025-10-16	31.2600	31.4000	31.2400	31.3100	0.000%	7,652,665	+2.140%
2025-10-15	31.4100	31.4400	31.1600	31.3100	+18.196%	32,096,294	+2.140%
2025-10-14	25.4900	26.5300	25.4900	26.4900	+1.068%	500,476	+20.725%
2025-10-13	25.2500	26.3650	25.0200	26.2100	+6.675%	1,002,522	+22.014%
2025-10-10	25.8400	26.0400	24.5500	24.5700	-4.583%	883,742	+30.159%
2025-10-09	26.2200	26.3600	25.7329	25.7500	-1.718%	474,097	+24.194%
2025-10-08	26.1700	26.6000	25.6800	26.2000	+0.769%	576,862	+22.061%
2025-10-07	26.8700	26.9100	25.8350	26.0000	-2.585%	442,125	+23.000%
2025-10-06	27.2300	27.2400	26.5700	26.6900	-0.522%	582,204	+19.820%
2025-10-03	27.2200	27.5900	26.7600	26.8300	-0.630%	514,504	+19.195%
2025-10-02	26.9000	27.3600	26.6600	27.0000	+0.859%	410,204	+18.444%
2025-10-01	26.8500	27.3500	26.3400	26.7700	-0.999%	549,217	+19.462%
2025-09-30	26.4500	27.3000	26.3600	27.0400	+2.269%	505,572	+18.269%
2025-09-29	26.1800	26.5500	25.6400	26.4400	+1.692%	899,320	+20.953%
2025-09-26	23.5300	26.4400	23.3300	26.0000	+11.444%	2,059,343	+23.000%
2025-09-25	23.5900	23.9800	22.9800	23.3300	-3.034%	733,694	+37.077%
2025-09-24	24.4500	24.6800	23.9600	24.0600	-1.876%	355,265	+32.918%
2025-09-23	25.1100	25.6900	24.5200	24.5200	-2.350%	396,260	+30.424%
2025-09-22	24.5900	25.3800	24.2600	25.1100	+1.990%	448,673	+27.360%
2025-09-19	25.3400	25.3400	24.5700	24.6200	-2.726%	1,267,084	+29.894%
2025-09-18	24.6400	25.6200	24.3400	25.3100	+5.108%	404,236	+26.353%
2025-09-17	24.8300	25.6100	24.0300	24.0800	-2.668%	503,606	+32.807%
2025-09-16	24.6200	24.9150	24.4600	24.7400	+0.040%	261,361	+29.264%
2025-09-15	24.4600	25.0300	24.2100	24.7300	+0.651%	290,458	+29.317%
2025-09-12	25.6200	25.7800	24.5000	24.5700	-4.322%	416,852	+30.159%
2025-09-11	24.8700	25.8600	24.8700	25.6800	+3.507%	412,294	+24.533%
2025-09-10	24.9100	25.2000	24.7000	24.8100	-0.441%	553,308	+28.900%
2025-09-09	25.2600	25.4199	24.8200	24.9200	-2.770%	327,444	+28.331%
2025-09-08	26.2500	26.2500	25.2100	25.6300	-2.287%	341,579	+24.776%
2025-09-05	26.0700	26.8800	25.8450	26.2300	+1.785%	318,470	+21.921%
2025-09-04	25.0700	25.7950	24.6900	25.7700	+3.869%	419,217	+24.098%
2025-09-03	24.4000	24.8500	24.3450	24.8100	+0.608%	568,500	+28.900%
2025-09-02	24.7700	24.9750	24.3600	24.6600	-2.875%	353,327	+29.684%
2025-08-29	25.9700	26.1300	25.1500	25.3900	-1.893%	348,516	+25.955%
2025-08-28	25.6100	26.0300	25.2100	25.8800	+2.171%	636,905	+23.570%
2025-08-27	24.5800	25.4750	24.5800	25.3300	+1.401%	558,890	+26.253%
2025-08-26	25.1700	25.5700	24.8450	24.9800	-1.498%	481,789	+28.022%
2025-08-25	25.9300	25.9300	25.3300	25.3600	-2.761%	396,431	+26.104%
2025-08-22	24.8800	26.6300	24.7201	26.0800	+6.059%	683,075	+22.623%
2025-08-21	24.4100	24.7000	24.1209	24.5900	-0.041%	442,842	+30.053%
2025-08-20	25.4200	25.5800	24.5800	24.6000	-3.756%	554,600	+30.000%
2025-08-19	25.4600	26.2600	25.2500	25.5600	+0.988%	922,819	+25.117%
2025-08-18	25.2000	25.5000	25.0600	25.3100	+0.556%	614,134	+26.353%
2025-08-15	25.7400	25.8050	25.0700	25.1700	-1.603%	754,459	+27.056%
2025-08-14	25.6200	25.9600	24.9200	25.5800	-3.069%	1,300,436	+25.020%
2025-08-13	23.6600	27.0750	23.1600	26.3900	+12.633%	2,566,032	+21.182%
2025-08-12	20.1900	23.4900	19.9050	23.4300	+18.453%	1,461,592	+36.492%
2025-08-11	19.8500	20.0000	19.3150	19.7800	+0.304%	707,518	+61.678%
2025-08-08	20.0500	20.2223	19.5400	19.7200	-0.605%	460,233	+62.170%
2025-08-07	20.0800	20.1962	19.6700	19.8400	+1.276%	497,486	+61.190%
2025-08-06	20.4800	20.4800	19.5700	19.5900	-4.018%	399,665	+63.247%
2025-08-05	20.4500	20.6400	20.1000	20.4100	+1.391%	467,601	+56.688%
2025-08-04	19.9700	20.1500	19.8800	20.1300	+2.183%	518,900	+58.867%
2025-08-01	20.1000	20.3350	19.2800	19.7000	-4.877%	622,795	+62.335%
2025-07-31	20.7000	20.9850	20.4000	20.7100	-1.051%	519,657	+54.418%
2025-07-30	21.6200	21.6850	20.6600	20.9300	-2.922%	628,741	+52.795%
2025-07-29	21.9000	22.0250	21.2850	21.5600	-1.237%	438,646	+48.330%
2025-07-28	22.2100	22.5500	21.7800	21.8300	-1.356%	336,888	+46.496%
2025-07-25	22.0000	22.3600	21.4100	22.1300	+1.374%	305,314	+44.510%
2025-07-24	22.1600	22.2700	21.6600	21.8300	-2.978%	321,207	+46.496%
2025-07-23	22.2800	22.5800	22.0200	22.5000	+2.834%	334,317	+42.133%
2025-07-22	21.2400	22.0500	21.1226	21.8800	+3.110%	364,672	+46.161%
2025-07-21	21.7100	21.7700	21.2100	21.2200	-0.795%	405,190	+50.707%
2025-07-18	21.7200	22.0300	21.0700	21.3900	-1.064%	352,706	+49.509%
2025-07-17	21.1200	21.9500	21.1200	21.6200	+1.981%	395,412	+47.919%
2025-07-16	21.4600	21.5500	20.6100	21.2000	+0.379%	378,055	+50.849%
2025-07-15	22.5500	22.6100	21.1000	21.1200	-5.249%	349,017	+51.420%
2025-07-14	22.6300	22.8500	22.0700	22.2900	-2.621%	400,478	+43.472%
2025-07-11	22.6500	22.9500	22.3200	22.8900	-1.336%	479,545	+39.712%
2025-07-10	22.8400	23.6000	22.8400	23.2000	+1.443%	375,658	+37.845%
2025-07-09	22.9100	23.1300	22.5350	22.8700	+0.572%	464,915	+39.834%
2025-07-08	22.2800	23.4400	22.2700	22.7400	+2.896%	673,597	+40.633%
2025-07-07	22.2800	22.7600	21.9400	22.1000	-2.686%	633,250	+44.706%
2025-07-03	22.6000	22.8100	22.3601	22.7100	+0.665%	325,996	+40.819%
2025-07-02	21.2200	22.6200	20.9800	22.5600	+7.480%	1,018,632	+41.755%
2025-07-01	19.8900	21.5900	19.8850	20.9900	+4.584%	631,544	+52.358%
2025-06-30	20.5100	20.5500	19.9950	20.0700	-1.714%	407,480	+59.342%
2025-06-27	20.5800	21.0200	20.1800	20.4200	-0.681%	1,130,500	+56.611%
2025-06-26	20.3100	20.9000	20.1100	20.5600	+2.289%	351,521	+55.545%
2025-06-25	19.9300	20.3400	19.7200	20.1000	+0.349%	418,030	+59.104%
2025-06-24	19.5600	20.2100	19.3600	20.0300	+4.106%	567,874	+59.661%
2025-06-23	18.8000	19.3950	18.7200	19.2400	+1.477%	618,215	+66.216%
2025-06-20	19.5000	19.5600	18.9400	18.9600	-1.863%	687,908	+68.671%
2025-06-18	19.5800	19.9912	19.3200	19.3200	-1.979%	358,925	+65.528%
2025-06-17	20.2400	20.5600	19.7100	19.7100	-3.994%	424,331	+62.253%
2025-06-16	20.4500	20.6600	20.1550	20.5300	+1.233%	513,980	+55.772%
2025-06-13	20.9500	21.1100	20.2100	20.2800	-5.587%	404,308	+57.692%
2025-06-12	21.2300	21.6200	21.0450	21.4800	-1.513%	514,253	+48.883%
2025-06-11	22.0800	22.2100	21.6500	21.8100	-0.683%	337,860	+46.630%
2025-06-10	21.8000	22.2551	21.4900	21.9600	+2.521%	502,449	+45.628%
2025-06-09	20.7600	21.6000	20.6177	21.4200	+5.206%	397,898	+49.300%
2025-06-06	20.5100	20.7000	20.2700	20.3600	+2.414%	275,134	+57.073%
2025-06-05	19.9800	20.1937	19.6600	19.8800	-0.600%	349,560	+60.865%
2025-06-04	19.7200	20.1100	19.6700	20.0000	+1.729%	416,683	+59.900%
2025-06-03	18.6600	19.8100	18.4600	19.6600	+5.585%	442,513	+62.665%
2025-06-02	19.4900	19.5900	18.4700	18.6200	-4.708%	506,649	+71.751%
2025-05-30	19.4600	19.8400	19.2700	19.5400	-1.163%	750,543	+63.664%
2025-05-29	19.5800	19.7750	19.3100	19.7700	+2.648%	480,250	+61.760%
2025-05-28	19.9300	19.9450	19.2500	19.2600	-3.119%	430,214	+66.044%
2025-05-27	19.5700	20.1200	19.0100	19.8800	+6.027%	859,852	+60.865%
2025-05-23	18.6600	18.9850	18.6200	18.7500	-2.698%	544,646	+70.560%
2025-05-22	19.5200	19.6965	19.1900	19.2700	-1.934%	626,676	+65.957%
2025-05-21	20.6100	20.7000	19.6400	19.6500	-6.828%	679,602	+62.748%
2025-05-20	21.0600	21.2800	20.9100	21.0900	+0.095%	382,746	+51.636%
2025-05-19	21.1300	21.4200	20.7900	21.0700	-2.903%	369,213	+51.780%
2025-05-16	21.5500	21.9000	21.2050	21.7000	+0.790%	510,053	+47.373%
2025-05-15	21.5900	22.2600	21.4200	21.5300	-4.566%	379,827	+48.537%
2025-05-14	22.8300	22.9200	22.3900	22.5600	-2.422%	378,373	+41.755%
2025-05-13	22.8500	23.3650	22.6055	23.1200	+1.805%	410,544	+38.322%
2025-05-12	22.5100	23.2200	22.1600	22.7100	+9.130%	516,573	+40.819%
2025-05-09	21.0800	21.3240	20.6400	20.8100	-0.335%	415,654	+53.676%
2025-05-08	19.6300	21.0750	19.5800	20.8800	+6.639%	736,505	+53.161%
2025-05-07	19.9900	20.2200	19.2100	19.5800	-0.961%	682,790	+63.330%
2025-05-06	20.0600	20.4650	19.7700	19.7700	-3.420%	417,772	+61.760%
2025-05-05	20.9300	21.3350	20.4600	20.4700	-3.942%	712,765	+56.229%
2025-05-02	21.4700	22.0000	21.0700	21.3100	+2.206%	891,170	+50.070%
2025-05-01	20.3200	21.1650	20.2800	20.8500	+3.065%	2,428,996	+53.381%
2025-04-30	22.0300	22.2300	19.8750	20.2300	-10.605%	1,819,112	+58.082%
2025-04-29	22.3800	22.8350	22.2784	22.6300	+0.757%	459,033	+41.317%
2025-04-28	22.4000	22.9500	22.0800	22.4600	-0.266%	395,393	+42.386%
2025-04-25	22.3300	22.5400	21.9775	22.5200	-0.044%	354,638	+42.007%
2025-04-24	21.3500	22.7000	21.0800	22.5300	+6.024%	402,796	+41.944%
2025-04-23	22.0900	22.7900	21.2500	21.2500	+0.854%	425,991	+50.494%
2025-04-22	20.7300	21.3100	20.3800	21.0700	+3.386%	399,088	+51.780%
2025-04-21	20.2100	20.4287	19.9200	20.3800	-0.972%	385,536	+56.919%
2025-04-17	20.3800	20.7497	20.1700	20.5800	+0.932%	476,650	+55.394%
2025-04-16	20.7200	21.0750	19.9950	20.3900	-2.533%	326,495	+56.842%
2025-04-15	20.6700	21.4000	20.6450	20.9200	+0.096%	342,027	+52.868%
2025-04-14	21.7600	21.7600	20.3750	20.9000	-1.924%	350,652	+53.014%
2025-04-11	20.8700	21.5200	20.2900	21.3100	+1.670%	443,267	+50.070%
2025-04-10	21.9300	22.1550	20.2800	20.9600	-10.351%	763,523	+52.576%
2025-04-09	19.0700	23.5900	19.0700	23.3800	+20.267%	701,809	+36.784%
2025-04-08	21.1600	21.6100	18.9550	19.4400	-5.631%	771,992	+64.506%
2025-04-07	19.0100	20.9300	18.3600	20.6000	+3.052%	950,721	+55.243%
2025-04-04	20.3900	20.5400	19.1200	19.9900	-7.239%	941,386	+59.980%
2025-04-03	23.2100	23.6500	21.4500	21.5500	-12.964%	754,276	+48.399%
2025-04-02	23.4600	24.8100	23.4600	24.7600	+3.598%	448,891	+29.160%
2025-04-01	23.8800	24.0400	23.2000	23.9000	-0.994%	454,464	+33.808%
2025-03-31	24.3200	24.4550	23.8100	24.1400	-3.285%	423,414	+32.477%
2025-03-28	25.4200	25.4950	24.7050	24.9600	-2.462%	380,251	+28.125%
2025-03-27	25.9100	25.9100	25.0201	25.5900	-1.615%	416,638	+24.971%
2025-03-26	25.9000	26.3700	25.6500	26.0100	+0.347%	278,459	+22.953%
2025-03-25	26.2700	26.5700	25.8350	25.9200	-1.295%	401,965	+23.380%
2025-03-24	26.5100	26.6950	26.0200	26.2600	+1.901%	396,073	+21.782%
2025-03-21	25.7800	25.9600	24.9500	25.7700	-1.716%	1,119,053	+24.098%
2025-03-20	25.7800	26.5300	25.6000	26.2200	+0.344%	404,064	+21.968%
2025-03-19	25.8200	26.4550	25.7000	26.1300	+4.520%	452,417	+22.388%
2025-03-18	25.7200	25.7200	24.8950	25.0000	-3.624%	359,781	+27.920%
2025-03-17	25.1600	26.0900	24.9800	25.9400	+2.368%	435,719	+23.285%
2025-03-14	25.2200	25.3600	24.6410	25.3400	+1.890%	373,145	+26.204%
2025-03-13	26.0700	26.3450	24.8000	24.8700	-5.076%	317,790	+28.589%
2025-03-12	26.7900	26.9000	26.1000	26.2000	-1.355%	475,737	+22.061%
2025-03-11	26.3400	26.6100	25.6556	26.5600	+1.607%	635,923	+20.407%
2025-03-10	27.1100	27.4200	25.9750	26.1400	-5.049%	419,029	+22.341%
2025-03-07	27.6200	27.9100	27.1200	27.5300	-0.685%	335,400	+16.164%
2025-03-06	26.8800	27.8400	26.6600	27.7200	+1.799%	367,358	+15.368%
2025-03-05	27.2500	27.5500	26.7000	27.2300	+0.964%	284,570	+17.444%
2025-03-04	26.8900	27.5900	26.4300	26.9700	-2.247%	386,271	+18.576%
2025-03-03	30.0300	30.0500	27.4600	27.5900	-7.726%	502,713	+15.912%
2025-02-28	29.2500	30.1600	29.1380	29.9000	+1.909%	362,761	+6.957%
2025-02-27	30.2800	30.3300	29.3000	29.3400	-3.519%	247,580	+8.998%
2025-02-26	30.6700	31.1650	30.3100	30.4100	+0.231%	344,234	+5.163%
2025-02-25	30.5000	31.0000	30.1200	30.3400	+0.264%	474,468	+5.405%
2025-02-24	31.0400	31.1300	30.2500	30.2600	-2.039%	483,814	+5.684%
2025-02-21	32.9700	32.9700	30.8800	30.8900	-4.778%	334,446	+3.529%
2025-02-20	33.2300	33.5800	32.3600	32.4400	-2.758%	330,927	-1.418%
2025-02-19	34.5000	34.6200	33.1900	33.3600	-4.631%	485,302	-4.137%
2025-02-18	34.7800	35.2200	34.6700	34.9800	+0.431%	312,979	-8.576%
2025-02-14	34.9700	35.4800	34.6350	34.8300	+0.636%	455,387	-8.183%
2025-02-13	33.6600	34.9400	33.3800	34.6100	+3.375%	668,869	-7.599%
2025-02-12	33.5800	34.0500	33.2600	33.4800	-2.362%	686,873	-4.480%
2025-02-11	34.2400	34.3000	32.9100	34.2900	+2.880%	704,998	-6.737%
2025-02-10	31.6000	33.4300	31.1650	33.3300	+6.486%	756,029	-4.050%
2025-02-07	31.5300	31.8400	30.9800	31.3000	-0.540%	896,236	+2.173%
2025-02-06	30.6400	32.1500	29.0481	31.4700	-7.305%	1,453,663	+1.621%
2025-02-05	33.7500	34.0700	33.0250	33.9500	+0.503%	408,001	-5.803%
2025-02-04	32.7700	33.8800	32.7300	33.7800	+3.051%	420,479	-5.329%
2025-02-03	33.0800	33.2000	32.1600	32.7800	-3.560%	311,445	-2.441%
2025-01-31	34.0600	34.7850	33.8600	33.9900	-0.498%	359,885	-5.914%
2025-01-30	34.3200	34.5700	33.9900	34.1600	+1.215%	330,213	-6.382%
2025-01-29	33.9100	34.2200	33.5000	33.7500	-1.084%	273,254	-5.244%
2025-01-28	34.2700	34.8246	34.0300	34.1200	-0.698%	305,947	-6.272%
2025-01-27	34.9200	35.3500	34.1300	34.3600	-1.913%	296,750	-6.927%
2025-01-24	35.0900	35.3800	34.8500	35.0300	-0.849%	231,438	-8.707%
2025-01-23	34.9600	35.5900	34.6100	35.3300	+0.455%	357,706	-9.482%
2025-01-22	35.0300	35.3300	34.5300	35.1700	+0.171%	411,293	-9.070%
2025-01-21	34.3400	35.2500	34.1600	35.1100	+3.417%	354,995	-8.915%
2025-01-17	33.9900	34.2950	33.4500	33.9500	+1.374%	413,987	-5.803%
2025-01-16	33.3000	33.6700	32.9400	33.4900	+0.843%	330,405	-4.509%
2025-01-15	33.5200	33.5900	32.7900	33.2100	+1.965%	403,611	-3.704%
2025-01-14	32.0300	32.6200	31.5600	32.5700	+2.874%	373,732	-1.811%
2025-01-13	30.4900	31.6600	30.4800	31.6600	+2.892%	341,855	+1.011%
2025-01-10	30.4500	30.8850	30.2500	30.7700	-0.997%	348,471	+3.932%
2025-01-08	30.7100	31.2560	30.4700	31.0800	-0.321%	331,055	+2.896%
2025-01-07	31.2000	31.3500	30.7100	31.1800	+0.161%	353,047	+2.566%
2025-01-06	31.0400	31.7900	30.9600	31.1300	+0.908%	338,002	+2.730%
2025-01-03	30.6600	30.9700	30.1200	30.8500	+1.314%	291,970	+3.663%
2025-01-02	31.1600	31.3764	30.2100	30.4500	-1.072%	281,845	+5.025%
2024-12-31	30.9700	31.3450	30.6700	30.7800	+0.032%	265,827	+3.899%
2024-12-30	30.4100	30.8800	30.1900	30.7700	+0.457%	336,287	+3.932%
2024-12-27	30.7000	31.0950	30.3200	30.6300	-1.257%	303,106	+4.407%
2024-12-26	30.5600	31.0700	30.3600	31.0200	+0.911%	206,892	+3.095%
2024-12-24	30.0600	30.7400	29.8050	30.7400	+2.296%	169,647	+4.034%
2024-12-23	29.5200	30.1100	29.4550	30.0500	+0.771%	390,686	+6.423%
2024-12-20	28.7700	30.0800	28.2850	29.8200	+2.580%	1,468,994	+7.243%
2024-12-19	29.9000	30.3400	28.9100	29.0700	-1.890%	533,881	+10.010%
2024-12-18	31.0100	31.5300	29.2400	29.6300	-3.830%	382,340	+7.931%
2024-12-17	31.2700	31.5100	30.5100	30.8100	-2.190%	453,844	+3.797%
2024-12-16	31.7000	31.7550	31.1000	31.5000	-1.991%	464,877	+1.524%
2024-12-13	32.7600	32.9199	31.8200	32.1400	-2.577%	381,322	-0.498%
2024-12-12	33.1700	33.3800	32.6600	32.9900	-1.109%	262,822	-3.062%
2024-12-11	33.6900	33.6900	33.0200	33.3600	+0.090%	547,608	-4.137%
2024-12-10	33.3200	33.6150	32.6300	33.3300	-0.863%	314,472	-4.050%
2024-12-09	33.6300	34.4300	33.5800	33.6200	+1.326%	393,190	-4.878%
2024-12-06	33.2500	33.3900	32.8000	33.1800	+0.698%	363,032	-3.617%
2024-12-05	34.4100	34.5700	32.6600	32.9500	-4.934%	392,636	-2.944%
2024-12-04	34.0800	34.7600	33.7800	34.6600	+1.702%	352,009	-7.732%
2024-12-03	34.7800	35.0900	33.6900	34.0800	-1.984%	282,871	-6.162%
2024-12-02	34.1900	34.9650	33.7700	34.7700	+2.175%	360,310	-8.024%
2024-11-29	34.0300	34.3200	33.7300	34.0300	+0.561%	238,672	-6.024%
2024-11-27	33.9100	34.6200	33.6600	33.8400	-0.206%	334,979	-5.496%
2024-11-26	34.0900	34.4200	33.5900	33.9100	-1.824%	597,917	-5.692%
2024-11-25	34.0000	35.4700	33.8900	34.5400	+2.250%	664,351	-7.412%
2024-11-22	33.0900	33.9750	32.9600	33.7800	+2.457%	480,396	-5.329%
2024-11-21	31.9700	33.7000	31.9700	32.9700	+3.549%	398,570	-3.003%
2024-11-20	31.3000	31.9200	30.9800	31.8400	+1.304%	438,348	+0.440%
2024-11-19	31.6000	31.9423	31.3300	31.4300	-2.512%	430,530	+1.750%
2024-11-18	32.9300	33.1000	32.0100	32.2400	-1.617%	560,253	-0.806%
2024-11-15	33.9600	34.0100	32.2400	32.7700	-2.760%	473,706	-2.411%
2024-11-14	33.6200	35.3300	32.9700	33.7000	+11.700%	1,119,774	-5.104%
2024-11-13	30.8500	31.0500	30.0400	30.1700	-1.726%	522,301	+5.999%
2024-11-12	31.6400	31.7250	30.5018	30.7000	-3.611%	392,481	+4.169%
2024-11-11	31.4200	32.1200	31.2037	31.8500	+2.643%	337,504	+0.408%
2024-11-08	31.2200	31.3100	30.5700	31.0300	-0.513%	331,208	+3.062%
2024-11-07	31.8500	31.8750	30.9200	31.1900	-2.379%	259,713	+2.533%
2024-11-06	31.1200	32.3500	31.1200	31.9500	+10.172%	494,026	+0.094%
2024-11-05	27.7400	29.0600	27.5400	29.0000	+3.645%	289,049	+10.276%
2024-11-04	27.6700	28.8100	27.6550	27.9800	+0.684%	262,077	+14.296%
2024-11-01	27.8000	28.1900	27.7000	27.7900	+0.871%	264,840	+15.077%
2024-10-31	27.8800	28.0000	27.5300	27.5500	-1.113%	221,736	+16.080%
2024-10-30	27.7100	28.5050	27.7100	27.8600	-0.143%	251,086	+14.788%
2024-10-29	27.8400	27.9100	27.3600	27.9000	-1.064%	273,246	+14.624%
2024-10-28	27.7900	28.3300	27.7900	28.2000	+2.657%	366,666	+13.404%
2024-10-25	27.9000	27.9750	27.3500	27.4700	-0.615%	246,727	+16.418%
2024-10-24	28.0000	28.0000	27.2800	27.6400	-1.356%	359,325	+15.702%
2024-10-23	27.8700	28.1100	27.6300	28.0200	-0.071%	430,305	+14.133%
2024-10-22	27.7400	28.2000	27.4180	28.0400	+0.502%	348,652	+14.051%
2024-10-21	28.3600	28.4300	27.6200	27.9000	-1.413%	433,246	+14.624%
2024-10-18	28.6300	28.6300	27.9800	28.3000	-0.352%	437,738	+13.004%
2024-10-17	28.1700	28.4300	27.5800	28.4000	+0.781%	351,291	+12.606%
2024-10-16	27.3700	28.3700	27.1300	28.1800	+3.794%	512,113	+13.485%
2024-10-15	26.4300	27.7600	26.3700	27.1500	+2.144%	652,984	+17.790%
2024-10-14	26.3000	26.6500	26.0450	26.5800	+0.568%	306,361	+20.316%
2024-10-11	25.5000	26.5800	25.5000	26.4300	+3.001%	336,124	+20.999%
2024-10-10	25.8600	26.0700	25.4100	25.6600	-2.803%	661,780	+24.630%
2024-10-09	25.2700	26.5250	25.1100	26.4000	+4.019%	714,652	+21.136%
2024-10-08	27.1200	27.3850	25.1150	25.3800	-6.347%	676,197	+26.005%
2024-10-07	27.1400	27.4300	26.9000	27.1000	-0.660%	478,617	+18.007%
2024-10-04	27.1400	27.4700	26.8300	27.2800	+2.866%	736,168	+17.229%
2024-10-03	26.6700	26.8800	26.2950	26.5200	-2.032%	574,088	+20.588%
2024-10-02	26.5000	27.1900	26.5000	27.0700	+1.348%	549,715	+18.138%
2024-10-01	27.5300	27.6100	26.5750	26.7100	-3.921%	379,324	+19.730%
2024-09-30	27.6000	27.8600	27.1900	27.8000	0.000%	599,463	+15.036%
2024-09-27	27.7900	28.1100	27.4764	27.8000	+1.981%	610,347	+15.036%
2024-09-26	27.0200	27.4900	26.8800	27.2600	+3.101%	546,748	+17.315%
2024-09-25	27.3600	27.3670	26.3700	26.4400	-3.468%	389,165	+20.953%
2024-09-24	27.2600	27.7000	27.0200	27.3900	+1.332%	395,063	+16.758%
2024-09-23	27.4100	27.7000	27.0200	27.0300	-0.625%	371,648	+18.313%
2024-09-20	28.0900	28.0900	27.0600	27.2000	-4.056%	1,389,278	+17.574%
2024-09-19	28.3300	28.6651	27.8601	28.3500	+3.316%	474,797	+12.804%
2024-09-18	27.4700	28.2300	27.0050	27.4400	-0.435%	688,060	+16.545%
2024-09-17	27.2500	28.0300	27.2225	27.5600	+2.606%	541,789	+16.038%
2024-09-16	27.3000	27.5200	26.6950	26.8600	-1.612%	487,821	+19.062%
2024-09-13	26.9100	27.6650	26.5200	27.3000	+3.605%	589,919	+17.143%
2024-09-12	26.4300	26.8800	26.0100	26.3500	+0.076%	552,288	+21.366%
2024-09-11	26.3200	26.4700	25.4900	26.3300	-0.076%	835,770	+21.458%
2024-09-10	27.4400	27.4400	26.3200	26.3500	-3.937%	588,054	+21.366%
2024-09-09	28.9400	29.0900	27.2250	27.4300	-5.218%	605,052	+16.588%
2024-09-06	29.9700	30.4250	28.9100	28.9400	-4.013%	532,666	+10.504%
2024-09-05	31.0400	31.1800	29.7700	30.1500	-2.585%	393,042	+6.070%
2024-09-04	31.0000	31.3300	30.5700	30.9500	-0.674%	358,692	+3.328%
2024-09-03	32.7000	32.8250	31.1100	31.1600	-5.461%	403,246	+2.632%
2024-08-30	32.9200	33.0900	32.6000	32.9600	+0.672%	379,687	-2.973%
2024-08-29	32.4100	33.4100	32.1000	32.7400	+2.473%	291,866	-2.321%
2024-08-28	32.6800	32.8000	31.8101	31.9500	-2.591%	468,483	+0.094%
2024-08-27	33.3200	33.3200	32.5500	32.8000	-1.914%	383,811	-2.500%
2024-08-26	34.0000	34.3400	33.4300	33.4400	-0.387%	342,049	-4.366%
2024-08-23	33.0700	34.0800	32.9300	33.5700	+2.316%	489,807	-4.736%
2024-08-22	33.4600	33.4600	32.6800	32.8100	-1.855%	236,116	-2.530%
2024-08-21	33.1000	33.6200	32.6451	33.4300	+1.859%	252,200	-4.337%
2024-08-20	33.8900	33.9350	32.7500	32.8200	-3.584%	290,495	-2.559%
2024-08-19	33.5500	34.2800	33.4300	34.0400	+1.521%	462,700	-6.052%

document.getElementById("HbDMcd").onerror = function(){this.style.display='none';}; .dark-mode .qt0cBg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qt0cBg{ color: #333333; background-color: white; border: 2px solid #333333; }HIHillenbrand, Inc.stock NYSE

HI
Hillenbrand, Inc.
stock NYSE