Hillenbrand Inc Common Stock (HI)

Historical Prices For Hillenbrand Inc Common Stock (HI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.39	20.54	19.12	19.99	941,386	19.99
4/03/2025	23.21	23.65	21.45	21.55	754,276	21.55
4/02/2025	23.46	24.81	23.46	24.76	448,891	24.76
4/01/2025	23.88	24.04	23.20	23.90	454,464	23.90
3/31/2025	24.32	24.45	23.81	24.14	423,414	24.14
3/28/2025	25.42	25.50	24.70	24.96	380,251	24.96
3/27/2025	25.91	25.91	25.02	25.59	416,637	25.59
3/26/2025	25.90	26.37	25.65	26.01	290,039	26.01
3/25/2025	26.27	26.57	25.84	25.92	421,771	25.92
3/24/2025	26.51	26.70	26.02	26.26	410,357	26.26
3/21/2025	25.78	25.96	24.95	25.77	1,209,159	25.77
3/20/2025	25.78	26.53	25.60	26.22	419,887	26.22
3/19/2025	25.82	26.45	25.70	26.13	511,356	26.13
3/18/2025	25.72	25.72	24.89	25.00	382,952	25.00
3/17/2025	25.16	26.09	24.98	25.94	454,590	25.94
3/14/2025	25.22	25.36	24.64	25.34	384,251	25.34
3/13/2025	26.07	26.34	24.80	24.87	326,496	24.64
3/12/2025	26.79	26.90	26.10	26.20	497,501	25.96
3/11/2025	26.34	26.61	25.66	26.56	647,582	26.32
3/10/2025	27.11	27.42	25.98	26.14	434,363	25.90
3/07/2025	27.62	27.91	27.12	27.53	344,016	27.28
3/06/2025	26.88	27.84	26.66	27.72	375,092	27.47
3/05/2025	27.25	27.55	26.70	27.23	300,245	26.98
3/04/2025	26.89	27.59	26.43	26.97	401,586	26.73
3/03/2025	30.03	30.05	27.46	27.59	509,509	27.34
2/28/2025	29.25	30.16	29.14	29.90	386,658	29.63
2/27/2025	30.28	30.33	29.30	29.34	268,135	29.07
2/26/2025	30.67	31.16	30.31	30.41	348,884	30.13
2/25/2025	30.50	31.00	30.12	30.34	539,154	30.07
2/24/2025	31.04	31.13	30.25	30.26	513,493	29.99
2/21/2025	32.97	32.97	30.88	30.89	351,333	30.61
2/20/2025	33.23	33.58	32.36	32.44	339,900	32.15
2/19/2025	34.50	34.62	33.19	33.36	527,393	33.06
2/18/2025	34.78	35.22	34.67	34.98	324,010	34.66
2/14/2025	34.97	35.48	34.63	34.83	466,072	34.51
2/13/2025	33.66	34.94	33.38	34.61	684,661	34.30
2/12/2025	33.58	34.05	33.26	33.48	695,810	33.18
2/11/2025	34.24	34.30	32.91	34.29	727,122	33.98
2/10/2025	31.60	33.43	31.16	33.33	766,194	33.03
2/07/2025	31.53	31.84	30.98	31.30	961,748	31.02
2/06/2025	30.64	32.15	29.05	31.47	1,463,120	31.19
2/05/2025	33.75	34.07	33.02	33.95	478,530	33.64
2/04/2025	32.77	33.88	32.73	33.78	429,032	33.47
2/03/2025	33.08	33.20	32.16	32.78	322,820	32.48
1/31/2025	34.06	34.78	33.86	33.99	385,168	33.68
1/30/2025	34.32	34.57	33.99	34.16	337,231	33.85
1/29/2025	33.91	34.22	33.50	33.75	285,327	33.44
1/28/2025	34.27	34.82	34.03	34.12	312,218	33.81
1/27/2025	34.92	35.35	34.13	34.36	310,995	34.05
1/24/2025	35.09	35.38	34.85	35.03	239,403	34.71
1/23/2025	34.96	35.59	34.61	35.33	372,104	35.01
1/22/2025	35.03	35.33	34.53	35.17	463,156	34.85
1/21/2025	34.34	35.25	34.16	35.11	362,787	34.79
1/17/2025	33.99	34.30	33.45	33.95	423,837	33.64
1/16/2025	33.30	33.67	32.94	33.49	367,666	33.19
1/15/2025	33.52	33.59	32.79	33.21	411,022	32.91
1/14/2025	32.03	32.62	31.56	32.57	407,527	32.28
1/13/2025	30.49	31.66	30.48	31.66	359,376	31.37
1/10/2025	30.45	30.89	30.25	30.77	364,486	30.49
1/08/2025	30.71	31.26	30.47	31.08	397,359	30.80
1/07/2025	31.20	31.35	30.71	31.18	365,819	30.90
1/06/2025	31.04	31.79	30.96	31.13	377,524	30.85