Hillenbrand Inc (HI) Historical Stock Data
24.76 ↑0.86 (3.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HI is down -0.82% a day on average. There have been 11 days where Hillenbrand Inc closed green and 19 days where HI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 23.46 | 24.76 | ↑$1.30 (5.54%) | 23.46 | 24.81 | 448.89K |
| 2025-04-01 | 23.88 | 23.90 | ↑$0.02 (0.08%) | 23.20 | 24.04 | 454.46K |
| 2025-03-31 | 24.32 | 24.14 | ↓$0.18 (-0.74%) | 23.81 | 24.46 | 423.41K |
| 2025-03-28 | 25.42 | 24.96 | ↓$0.46 (-1.81%) | 24.71 | 25.50 | 380.25K |
| 2025-03-27 | 25.91 | 25.59 | ↓$0.32 (-1.24%) | 25.02 | 25.91 | 416.64K |
| 2025-03-26 | 25.90 | 26.01 | ↑$0.11 (0.42%) | 25.65 | 26.37 | 290.04K |
| 2025-03-25 | 26.27 | 25.92 | ↓$0.35 (-1.33%) | 25.84 | 26.57 | 421.77K |
| 2025-03-24 | 26.51 | 26.26 | ↓$0.25 (-0.94%) | 26.02 | 26.70 | 410.36K |
| 2025-03-21 | 25.78 | 25.77 | ↓$0.01 (-0.04%) | 24.95 | 25.96 | 1.21M |
| 2025-03-20 | 25.78 | 26.22 | ↑$0.44 (1.71%) | 25.60 | 26.53 | 419.89K |
| 2025-03-19 | 25.82 | 26.13 | ↑$0.31 (1.20%) | 25.70 | 26.46 | 511.36K |
| 2025-03-18 | 25.72 | 25.00 | ↓$0.72 (-2.80%) | 24.90 | 25.72 | 382.95K |
| 2025-03-17 | 25.16 | 25.94 | ↑$0.78 (3.10%) | 24.98 | 26.09 | 454.59K |
| 2025-03-14 | 25.22 | 25.34 | ↑$0.12 (0.48%) | 24.64 | 25.36 | 384.25K |
| 2025-03-13 | 26.07 | 24.87 | ↓$1.20 (-4.60%) | 24.80 | 26.35 | 326.50K |
| 2025-03-12 | 26.79 | 26.20 | ↓$0.59 (-2.20%) | 26.10 | 26.90 | 497.50K |
| 2025-03-11 | 26.34 | 26.56 | ↑$0.22 (0.84%) | 25.66 | 26.61 | 647.58K |
| 2025-03-10 | 27.11 | 26.14 | ↓$0.97 (-3.58%) | 25.98 | 27.42 | 434.37K |
| 2025-03-07 | 27.62 | 27.53 | ↓$0.09 (-0.33%) | 27.12 | 27.91 | 344.02K |
| 2025-03-06 | 26.88 | 27.72 | ↑$0.84 (3.13%) | 26.66 | 27.84 | 375.09K |
| 2025-03-05 | 27.25 | 27.23 | ↓$0.02 (-0.07%) | 26.70 | 27.55 | 300.25K |
| 2025-03-04 | 26.89 | 26.97 | ↑$0.08 (0.30%) | 26.43 | 27.59 | 401.59K |
| 2025-03-03 | 30.03 | 27.59 | ↓$2.44 (-8.13%) | 27.46 | 30.05 | 509.62K |
| 2025-02-28 | 29.25 | 29.90 | ↑$0.65 (2.22%) | 29.14 | 30.16 | 386.66K |
| 2025-02-27 | 30.28 | 29.34 | ↓$0.94 (-3.10%) | 29.30 | 30.33 | 268.14K |
| 2025-02-26 | 30.67 | 30.41 | ↓$0.26 (-0.85%) | 30.31 | 31.17 | 348.88K |
| 2025-02-25 | 30.50 | 30.34 | ↓$0.16 (-0.52%) | 30.12 | 31.00 | 539.15K |
| 2025-02-24 | 31.04 | 30.26 | ↓$0.78 (-2.51%) | 30.25 | 31.13 | 513.49K |
| 2025-02-21 | 32.97 | 30.89 | ↓$2.08 (-6.31%) | 30.88 | 32.97 | 351.33K |
| 2025-02-20 | 33.23 | 32.44 | ↓$0.79 (-2.38%) | 32.36 | 33.58 | 339.90K |
Create an account or log in to view more rows.
$HI Bearish..
$HI I do it for the thrills!
$HI Growth/Value
$HI news?
$HI added
$HI I would not be a bear now
$HI LOL
$HI nice day!
$HI this is going to skyrocket tmr!!!
$HI buy the dip were blasting off