Mail

HI - Hillenbrand, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	51.08	51.23	48.41	49.66	49.66	390,000
02 Jun 2023	49.68	51.54	49.52	51.50	51.50	531,400
01 Jun 2023	47.96	49.28	47.49	49.28	49.28	397,000
31 May 2023	48.35	48.83	47.60	47.97	47.97	443,800
30 May 2023	48.86	48.97	48.03	48.28	48.28	220,600
26 May 2023	48.07	49.10	48.06	48.60	48.60	391,600
25 May 2023	47.43	48.17	47.27	48.16	48.16	246,100
24 May 2023	48.50	48.50	47.38	47.77	47.77	426,100
23 May 2023	48.81	49.61	48.14	48.54	48.54	242,200
22 May 2023	49.06	49.22	48.38	49.19	49.19	284,100
19 May 2023	48.99	48.99	47.72	48.76	48.76	465,000
18 May 2023	47.87	48.69	47.73	48.52	48.52	222,400
17 May 2023	46.80	48.25	46.64	48.03	48.03	371,700
16 May 2023	46.50	46.83	45.76	46.38	46.38	246,600
15 May 2023	46.89	47.97	46.74	47.55	47.55	270,400
12 May 2023	46.79	47.33	46.19	46.80	46.80	324,800
11 May 2023	46.30	46.80	45.88	46.57	46.57	309,800
10 May 2023	45.59	46.96	45.00	46.86	46.86	421,900
09 May 2023	45.85	45.85	42.00	44.88	44.88	561,100
08 May 2023	47.16	47.33	46.31	46.85	46.85	179,300
05 May 2023	46.45	47.03	46.21	46.98	46.98	195,700
04 May 2023	45.34	45.70	44.52	45.46	45.46	324,400
03 May 2023	46.20	47.00	45.78	45.82	45.82	329,900
02 May 2023	46.20	46.42	44.82	46.05	46.05	312,700
01 May 2023	45.59	47.00	45.59	46.42	46.42	219,300
28 Apr 2023	44.77	46.15	44.77	45.62	45.62	189,500
27 Apr 2023	44.05	44.97	43.76	44.94	44.94	238,300
26 Apr 2023	44.81	45.01	43.56	43.87	43.87	267,400
25 Apr 2023	45.70	46.06	45.10	45.34	45.34	171,800
24 Apr 2023	45.85	46.58	45.80	46.20	46.20	101,800
21 Apr 2023	46.61	46.61	45.78	45.99	45.99	162,500
20 Apr 2023	45.84	46.41	45.75	46.40	46.40	160,200
19 Apr 2023	45.73	46.14	45.54	46.10	46.10	195,300
18 Apr 2023	46.83	47.00	45.73	45.99	45.99	279,600
17 Apr 2023	46.09	46.73	45.79	46.61	46.61	155,400
14 Apr 2023	46.23	46.69	45.50	45.98	45.98	225,700
13 Apr 2023	45.60	46.53	45.27	46.16	46.16	218,500
12 Apr 2023	45.93	46.00	45.30	45.48	45.48	280,900
11 Apr 2023	45.26	46.11	45.18	45.48	45.48	328,200
10 Apr 2023	43.77	45.19	43.57	44.99	44.99	406,000
06 Apr 2023	44.00	44.20	43.57	43.95	43.95	253,300
05 Apr 2023	43.78	44.24	43.50	44.01	44.01	251,500
04 Apr 2023	46.32	46.41	43.73	44.16	44.16	283,400
03 Apr 2023	47.41	47.41	45.95	46.23	46.23	360,600
31 Mar 2023	46.70	47.88	46.66	47.53	47.53	468,900
30 Mar 2023	46.55	46.75	45.54	46.31	46.31	1,420,900
29 Mar 2023	45.56	46.25	45.15	46.12	46.12	281,200
28 Mar 2023	45.00	45.38	44.59	45.04	45.04	271,000
27 Mar 2023	44.83	45.21	43.61	45.16	45.16	291,800
24 Mar 2023	43.66	44.25	43.23	44.16	44.16	233,100
23 Mar 2023	44.45	44.84	43.55	43.97	43.97	294,400
22 Mar 2023	45.44	45.72	44.15	44.30	44.30	348,400
21 Mar 2023	45.28	46.17	44.97	45.34	45.34	466,200
20 Mar 2023	44.09	44.94	43.80	44.35	44.35	405,300
17 Mar 2023	43.96	45.30	43.27	43.67	43.67	1,686,900
16 Mar 2023	42.87	45.08	42.71	44.15	44.15	559,100
16 Mar 2023	0.22 Dividend
15 Mar 2023	43.23	43.92	42.57	43.87	43.65	537,700
14 Mar 2023	45.76	45.98	44.21	44.69	44.47	466,000
13 Mar 2023	44.24	44.98	43.69	44.20	43.98	325,200
10 Mar 2023	46.88	46.88	44.97	45.35	45.12	264,000
09 Mar 2023	47.81	48.14	46.95	47.17	46.93	237,300
08 Mar 2023	47.96	48.15	47.16	47.58	47.34	170,100
07 Mar 2023	47.84	48.37	47.47	47.85	47.61	237,400
06 Mar 2023	49.59	49.62	47.34	47.71	47.47	344,300
03 Mar 2023	49.67	50.08	49.20	49.66	49.41	424,400
02 Mar 2023	47.56	49.55	47.23	49.55	49.30	383,100
01 Mar 2023	47.05	47.93	46.96	47.93	47.69	319,200
28 Feb 2023	46.77	47.34	46.62	47.14	46.90	549,100
27 Feb 2023	47.07	47.56	46.44	46.81	46.58	301,100
24 Feb 2023	46.09	46.56	45.58	46.56	46.33	240,300
23 Feb 2023	46.15	46.65	45.66	46.65	46.42	230,000
22 Feb 2023	45.51	46.12	45.43	45.85	45.62	391,900
21 Feb 2023	46.97	46.97	45.36	45.55	45.32	384,200
17 Feb 2023	46.98	47.62	46.55	47.60	47.36	301,900
16 Feb 2023	45.81	46.94	45.78	46.74	46.51	282,000
15 Feb 2023	46.48	46.92	46.14	46.78	46.55	320,600
14 Feb 2023	45.82	46.85	44.80	46.80	46.57	454,900
13 Feb 2023	45.45	46.58	44.93	46.13	45.90	479,300
10 Feb 2023	45.12	45.97	41.97	45.41	45.18	983,500
09 Feb 2023	44.70	46.41	41.64	46.39	46.16	1,280,300
08 Feb 2023	48.76	49.05	47.88	48.10	47.86	260,100
07 Feb 2023	48.49	49.54	48.27	49.38	49.13	327,600
06 Feb 2023	48.86	49.20	48.13	48.94	48.69	227,500
03 Feb 2023	48.71	49.68	48.55	49.32	49.07	340,900
02 Feb 2023	47.38	49.20	47.23	49.14	48.89	358,900
01 Feb 2023	46.77	47.49	46.29	46.80	46.57	363,500
31 Jan 2023	45.50	47.00	45.50	46.86	46.63	223,200
30 Jan 2023	45.32	45.83	45.17	45.23	45.00	149,900
27 Jan 2023	45.29	46.04	45.19	45.62	45.39	159,200
26 Jan 2023	46.16	46.28	44.86	45.36	45.13	153,400
25 Jan 2023	44.74	45.86	44.56	45.66	45.43	269,700
24 Jan 2023	45.00	45.39	43.94	45.01	44.78	231,100
23 Jan 2023	44.11	44.64	43.70	44.62	44.40	305,800
20 Jan 2023	43.92	43.94	42.95	43.85	43.63	403,200
19 Jan 2023	44.66	44.78	43.17	43.56	43.34	276,600
18 Jan 2023	46.05	46.77	44.82	44.88	44.65	257,800
17 Jan 2023	46.72	47.05	45.84	45.96	45.73	173,600
13 Jan 2023	45.87	46.89	45.77	46.62	46.39	207,200
12 Jan 2023	45.95	46.18	45.30	46.17	45.94	409,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...