Hillenbrand Inc Common Stock (NY:HI)

20.07 -0.35 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.51 20.55 20.00 20.07 407,480 -0.35(-1.71%)
Jun 27, 2025 20.58 21.02 20.18 20.42 1,139,013 -0.14(-0.68%)
Jun 26, 2025 20.31 20.90 20.11 20.56 351,521 +0.46(+2.29%)
Jun 25, 2025 19.93 20.34 19.72 20.10 418,030 +0.07(+0.35%)
Jun 24, 2025 19.56 20.21 19.36 20.03 567,874 +0.79(+4.11%)
Jun 23, 2025 18.80 19.39 18.72 19.24 618,215 +0.28(+1.48%)
Jun 20, 2025 19.50 19.56 18.94 18.96 687,908 -0.36(-1.86%)
Jun 18, 2025 19.58 19.99 19.32 19.32 358,925 -0.39(-1.98%)
Jun 17, 2025 20.24 20.56 19.71 19.71 424,331 -0.82(-3.99%)
Jun 16, 2025 20.45 20.66 20.16 20.53 513,980 +0.48(+2.37%)
Jun 13, 2025 20.72 20.88 19.99 20.05 408,844 -1.19(-5.59%)
Jun 12, 2025 20.99 21.38 20.81 21.24 519,992 -0.33(-1.51%)
Jun 11, 2025 21.84 21.96 21.41 21.57 341,650 -0.15(-0.68%)
Jun 10, 2025 21.56 22.01 21.25 21.72 508,086 +0.53(+2.52%)
Jun 09, 2025 20.53 21.36 20.39 21.18 402,362 +1.05(+5.21%)
Jun 06, 2025 20.28 20.47 20.05 20.13 278,220 +0.47(+2.41%)
Jun 05, 2025 19.76 19.97 19.44 19.66 353,480 -0.12(-0.60%)
Jun 04, 2025 19.50 19.89 19.45 19.78 421,357 +0.34(+1.73%)
Jun 03, 2025 18.45 19.59 18.26 19.44 447,477 +1.03(+5.59%)
Jun 02, 2025 19.27 19.37 18.27 18.41 512,333 -0.91(-4.71%)
May 30, 2025 19.24 19.62 19.06 19.32 769,148 -0.23(-1.16%)
May 29, 2025 19.36 19.56 19.10 19.55 485,639 +0.50(+2.65%)
May 28, 2025 19.71 19.72 19.04 19.05 435,039 -0.61(-3.12%)
May 27, 2025 19.35 19.90 18.80 19.66 869,294 +1.12(+6.03%)
May 23, 2025 18.45 18.77 18.41 18.54 550,756 -0.51(-2.70%)
May 22, 2025 19.30 19.48 18.98 19.06 633,706 -0.38(-1.93%)
May 21, 2025 20.38 20.47 19.42 19.43 687,224 -1.42(-6.83%)
May 20, 2025 20.83 21.04 20.68 20.86 387,040 +0.02(+0.10%)
May 19, 2025 20.90 21.18 20.56 20.84 373,355 -0.62(-2.90%)
May 16, 2025 21.31 21.66 20.97 21.46 515,775 +0.17(+0.79%)
May 15, 2025 21.35 22.01 21.18 21.29 384,087 -1.02(-4.57%)
May 14, 2025 22.58 22.67 22.14 22.31 382,618 -0.55(-2.42%)
May 13, 2025 22.60 23.11 22.35 22.86 415,149 +0.41(+1.81%)
May 12, 2025 22.26 22.96 21.91 22.46 522,368 +1.88(+9.13%)
May 09, 2025 20.85 21.09 20.41 20.58 420,317 -0.07(-0.34%)
May 08, 2025 19.41 20.84 19.36 20.65 744,768 +1.29(+6.64%)
May 07, 2025 19.77 20.00 19.00 19.36 690,450 -0.19(-0.96%)
May 06, 2025 19.84 20.24 19.55 19.55 422,459 -0.69(-3.42%)
May 05, 2025 20.70 21.10 20.23 20.24 720,761 -0.83(-3.94%)
May 02, 2025 21.23 21.76 20.84 21.07 901,168 +0.45(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.