NYSE - Delayed Quote USD

Hillenbrand, Inc. (HI)

19.77
+0.51
+(2.65%)
At close: May 29 at 4:00:02 PM EDT
19.80
+0.03
+(0.15%)
Pre-Market: 7:13:46 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202519.5819.7719.3119.7719.77480,200
May 28, 202519.9319.9519.2519.2619.26430,200
May 27, 202519.5720.1219.0119.8819.88859,700
May 23, 202518.6618.9918.6218.7518.75544,600
May 22, 202519.5219.7019.1919.2719.27626,700
May 21, 202520.6120.7019.6419.6519.65679,600
May 20, 202521.0621.2820.9121.0921.09382,700
May 19, 202521.1321.4220.7921.0721.07369,200
May 16, 202521.5521.9021.2121.7021.70510,100
May 15, 202521.5922.2621.4221.5321.53379,800
May 14, 202522.8322.9222.3922.5622.56378,400
May 13, 202522.8523.3722.6123.1223.12410,500
May 12, 202522.5123.2222.1622.7122.71516,600
May 9, 202521.0821.3220.6420.8120.81415,700
May 8, 202519.6321.0819.5820.8820.88736,500
May 7, 202519.9920.2219.2119.5819.58682,800
May 6, 202520.0620.4719.7719.7719.77417,800
May 5, 202520.9321.3420.4620.4720.47712,800
May 2, 202521.4722.0021.0721.3121.31891,200
May 1, 202520.3221.1720.2820.8520.852,429,000
Apr 30, 202522.0322.2319.8820.2320.231,819,100
Apr 29, 202522.3822.8422.2822.6322.63459,000
Apr 28, 202522.4022.9522.0822.4622.46395,400
Apr 25, 202522.3322.5421.9822.5222.52354,600
Apr 24, 202521.3522.7021.0822.5322.53402,800
Apr 23, 202522.0922.7921.2521.2521.25426,000
Apr 22, 202520.7321.3120.3821.0721.07399,100
Apr 21, 202520.2120.4319.9220.3820.38385,500
Apr 17, 202520.3820.7520.1720.5820.58476,700
Apr 16, 202520.7221.0820.0020.3920.39326,500
Apr 15, 202520.6721.4020.6520.9220.92342,000
Apr 14, 202521.7621.7620.3820.9020.90350,700
Apr 11, 202520.8721.5220.2921.3121.31443,200
Apr 10, 202521.9322.1620.2820.9620.96763,500
Apr 9, 202519.0723.5919.0723.3823.38701,800
Apr 8, 202521.1621.6118.9519.4419.44771,900
Apr 7, 202519.0120.9318.3620.6020.60950,700
Apr 4, 202520.3920.5419.1219.9919.99941,400
Apr 3, 202523.2123.6521.4521.5521.55754,300
Apr 2, 202523.4624.8123.4624.7624.76448,900
Apr 1, 202523.8824.0423.2023.9023.90454,500
Mar 31, 202524.3224.4623.8124.1424.14423,400
Mar 28, 202525.4225.5024.7124.9624.96380,300
Mar 27, 202525.9125.9125.0225.5925.59416,600
Mar 26, 202525.9026.3725.6526.0126.01290,000
Mar 25, 202526.2726.5725.8425.9225.92422,600
Mar 24, 202526.5126.7026.0226.2626.26410,400
Mar 21, 202525.7825.9624.9525.7725.771,208,800
Mar 20, 202525.7826.5325.6026.2226.22419,900
Mar 19, 202525.8226.4625.7026.1326.13513,000
Mar 18, 202525.7225.7224.9025.0025.00382,600
Mar 17, 202525.1626.0924.9825.9425.94454,600
Mar 14, 2025 0.225 Dividend
Mar 14, 202525.2225.3624.6425.3425.34384,200
Mar 13, 202526.0726.3524.8024.8724.65326,500
Mar 12, 202526.7926.9026.1026.2025.96497,500
Mar 11, 202526.3426.6125.6626.5626.32647,600
Mar 10, 202527.1127.4225.9826.1425.90434,400
Mar 7, 202527.6227.9127.1227.5327.28344,000
Mar 6, 202526.8827.8426.6627.7227.47375,100
Mar 5, 202527.2527.5526.7027.2326.98300,200
Mar 4, 202526.8927.5926.4326.9726.73401,600
Mar 3, 202530.0330.0527.4627.5927.34509,500
Feb 28, 202529.2530.1629.1429.9029.63386,700
Feb 27, 202530.2830.3329.3029.3429.07268,100
Feb 26, 202530.6731.1730.3130.4130.13348,900
Feb 25, 202530.5031.0030.1230.3430.07539,200
Feb 24, 202531.0431.1330.2530.2629.99513,500
Feb 21, 202532.9732.9730.8830.8930.61351,300
Feb 20, 202533.2333.5832.3632.4432.15339,900
Feb 19, 202534.5034.6233.1933.3633.06527,400
Feb 18, 202534.7835.2234.6734.9834.66324,000
Feb 14, 202534.9735.4834.6434.8334.51466,000
Feb 13, 202533.6634.9433.3834.6134.30684,700
Feb 12, 202533.5834.0533.2633.4833.18695,800
Feb 11, 202534.2434.3032.9134.2933.98727,100
Feb 10, 202531.6033.4331.1733.3333.03766,200
Feb 7, 202531.5331.8430.9831.3031.02961,700
Feb 6, 202530.6432.1529.0531.4731.191,463,100
Feb 5, 202533.7534.0733.0333.9533.64478,500
Feb 4, 202532.7733.8832.7333.7833.47429,000
Feb 3, 202533.0833.2032.1632.7832.48322,800
Jan 31, 202534.0634.7833.8633.9933.68385,200
Jan 30, 202534.3234.5733.9934.1633.85337,200
Jan 29, 202533.9134.2233.5033.7533.44285,300
Jan 28, 202534.2734.8234.0334.1233.81312,200
Jan 27, 202534.9235.3534.1334.3634.05311,000
Jan 24, 202535.0935.3834.8535.0334.71239,400
Jan 23, 202534.9635.5934.6135.3335.01372,100
Jan 22, 202535.0335.3334.5335.1734.85463,200
Jan 21, 202534.3435.2534.1635.1134.79362,800
Jan 17, 202533.9934.3033.4533.9533.64423,700
Jan 16, 202533.3033.6732.9433.4933.19367,700
Jan 15, 202533.5233.5932.7933.2132.91411,000
Jan 14, 202532.0332.6231.5632.5732.28407,500
Jan 13, 202530.4931.6630.4831.6631.37359,400
Jan 10, 202530.4530.8930.2530.7730.49364,500
Jan 8, 202530.7131.2630.4731.0830.80397,300
Jan 7, 202531.2031.3530.7131.1830.90365,800
Jan 6, 202531.0431.7930.9631.1330.85377,500
Jan 3, 202530.6630.9730.1230.8530.57298,400
Jan 2, 202531.1631.3830.2130.4530.17301,500
Dec 31, 202430.9731.3530.6730.7830.50271,800
Dec 30, 202430.4130.8830.1930.7730.49339,400
Dec 27, 202430.7031.1030.3230.6330.35310,200
Dec 26, 202430.5631.0730.3631.0230.74210,700
Dec 24, 202430.0630.7429.8130.7430.46170,100
Dec 23, 202429.5230.1129.4630.0529.78406,900
Dec 20, 202428.7730.0828.2929.8229.551,813,500
Dec 19, 202429.9030.3428.9129.0728.81537,100
Dec 18, 202431.0131.5329.2429.6329.36391,200
Dec 17, 202431.2731.5130.5130.8130.53478,200
Dec 16, 2024 0.225 Dividend
Dec 16, 202431.7031.7631.1031.5031.22484,200
Dec 13, 202432.7632.9231.8232.1431.63390,300
Dec 12, 202433.1733.3832.6632.9932.46291,500
Dec 11, 202433.6933.6933.0233.3632.83754,900
Dec 10, 202433.3233.6232.6333.3332.80353,700
Dec 9, 202433.6334.4333.5833.6233.08405,000
Dec 6, 202433.2533.3932.8033.1832.65369,600
Dec 5, 202434.4134.5732.6632.9532.42413,200
Dec 4, 202434.0834.7633.7834.6634.11376,800
Dec 3, 202434.7835.0933.6934.0833.54297,800
Dec 2, 202434.1934.9733.7734.7734.21376,100
Nov 29, 202434.0334.3233.7334.0333.49259,600
Nov 27, 202433.9134.6233.6633.8433.30342,700
Nov 26, 202434.0934.4233.5933.9133.37609,600
Nov 25, 202434.0035.4733.8934.5433.99727,600
Nov 22, 202433.0933.9832.9633.7833.24496,800
Nov 21, 202431.9733.7031.9732.9732.44400,000
Nov 20, 202431.3031.9230.9831.8431.33462,900
Nov 19, 202431.6031.9431.3331.4330.93474,200
Nov 18, 202432.9333.1032.0132.2431.72594,400
Nov 15, 202433.9634.0132.2432.7732.25490,800
Nov 14, 202433.6235.3332.9733.7033.161,179,200
Nov 13, 202430.8531.0530.0430.1729.69538,200
Nov 12, 202431.6431.7330.5030.7030.21415,400
Nov 11, 202431.4232.1231.2031.8531.34346,000
Nov 8, 202431.2231.3130.5731.0330.53386,000
Nov 7, 202431.8531.8830.9231.1930.69291,600
Nov 6, 202431.1232.3531.1231.9531.44525,700
Nov 5, 202427.7429.0627.5429.0028.54302,500
Nov 4, 202427.6728.8127.6627.9827.53271,700
Nov 1, 202427.8028.1927.7027.7927.35280,000
Oct 31, 202427.8828.0027.5327.5527.11228,500
Oct 30, 202427.7128.5127.7127.8627.41271,100
Oct 29, 202427.8427.9127.3627.9027.45281,200
Oct 28, 202427.7928.3327.7928.2027.75378,200
Oct 25, 202427.9027.9827.3527.4727.03253,200
Oct 24, 202428.0028.0027.2827.6427.20369,500
Oct 23, 202427.8728.1127.6328.0227.57438,000
Oct 22, 202427.7428.2027.4228.0427.59350,400
Oct 21, 202428.3628.4327.6227.9027.45434,800
Oct 18, 202428.6328.6327.9828.3027.85447,200
Oct 17, 202428.1728.4327.5828.4027.95356,900
Oct 16, 202427.3728.3727.1328.1827.73522,500
Oct 15, 202426.4327.7626.3727.1526.72675,700
Oct 14, 202426.3026.6526.0526.5826.16310,300
Oct 11, 202425.5026.5825.5026.4326.01342,100
Oct 10, 202425.8626.0725.4125.6625.25674,500
Oct 9, 202425.2726.5325.1126.4025.98720,200
Oct 8, 202427.1227.3925.1225.3824.97685,600
Oct 7, 202427.1427.4326.9027.1026.67490,500
Oct 4, 202427.1427.4726.8327.2826.84737,500
Oct 3, 202426.6726.8826.3026.5226.10579,100
Oct 2, 202426.5027.1926.5027.0726.64552,600
Oct 1, 202427.5327.6126.5826.7126.28395,600
Sep 30, 202427.6027.8627.1927.8027.36618,000
Sep 27, 202427.7928.1127.4827.8027.36613,300
Sep 26, 202427.0227.4926.8827.2626.82557,000
Sep 25, 202427.3627.3726.3726.4426.02396,300
Sep 24, 202427.2627.7027.0227.3926.95421,700
Sep 23, 202427.4127.7027.0227.0326.60373,700
Sep 20, 202428.0928.0927.0627.2026.771,774,100
Sep 19, 202428.3328.6727.8628.3527.90479,200
Sep 18, 202427.4728.2327.0127.4427.00746,100
Sep 17, 202427.2528.0327.2227.5627.12628,200
Sep 16, 2024 0.223 Dividend
Sep 16, 202427.3027.5226.7026.8626.43498,400
Sep 13, 202426.9127.6726.5227.3026.64594,200
Sep 12, 202426.4326.8826.0126.3525.72553,200
Sep 11, 202426.3226.4725.4926.3325.70844,800
Sep 10, 202427.4427.4426.3226.3525.72600,100
Sep 9, 202428.9429.0927.2327.4326.77615,400
Sep 6, 202429.9730.4328.9128.9428.24534,400
Sep 5, 202431.0431.1829.7730.1529.43399,900
Sep 4, 202431.0031.3330.5730.9530.21361,400
Sep 3, 202432.7032.8331.1131.1630.41408,200
Aug 30, 202432.9233.0932.6032.9632.17404,300
Aug 29, 202432.4133.4132.1032.7431.95297,300
Aug 28, 202432.6832.8031.8131.9531.18482,600
Aug 27, 202433.3233.3232.5532.8032.01388,400
Aug 26, 202434.0034.3433.4333.4432.64366,100
Aug 23, 202433.0734.0832.9333.5732.76505,600
Aug 22, 202433.4633.4632.6832.8132.02239,900
Aug 21, 202433.1033.6232.6533.4332.63261,300
Aug 20, 202433.8933.9432.7532.8232.03290,900
Aug 19, 202433.5534.2833.4334.0433.22469,100
Aug 16, 202433.6833.9633.3033.5332.72319,400
Aug 15, 202434.4834.8033.7733.7932.98349,800
Aug 14, 202434.3334.3332.9533.5032.70459,000
Aug 13, 202433.8234.4133.2034.3333.51429,800
Aug 12, 202434.7535.3033.3633.6032.79463,900
Aug 9, 202436.2736.5335.4435.9935.13566,800
Aug 8, 202438.2738.4636.1236.4335.55615,900
Aug 7, 202439.7240.0137.9138.0137.10418,600
Aug 6, 202438.5139.5238.2839.1338.19559,000
Aug 5, 202438.0439.7337.3738.6037.67687,100
Aug 2, 202440.0440.5139.5539.9038.94474,300
Aug 1, 202444.2344.5141.5741.6040.60539,100
Jul 31, 202443.3245.3342.8944.2343.17382,100
Jul 30, 202443.0943.2942.5143.0241.99415,100
Jul 29, 202444.2744.4242.8742.9341.90254,400
Jul 26, 202444.0044.5043.7044.3543.28293,900
Jul 25, 202442.5844.5242.3043.1542.11502,700
Jul 24, 202444.7645.2442.4142.5141.49340,900
Jul 23, 202444.0845.5344.0645.1444.06424,800
Jul 22, 202443.3444.5042.6544.5043.43317,300
Jul 19, 202442.9643.3342.3642.9941.96332,900
Jul 18, 202443.3144.2542.5342.8741.841,123,500
Jul 17, 202444.2645.0043.5243.7542.70991,300
Jul 16, 202443.3344.9043.2244.6143.54636,800
Jul 15, 202443.0243.7842.7543.0342.00394,100
Jul 12, 202443.5443.5442.5342.6841.65386,700
Jul 11, 202441.6943.2941.4842.9941.96429,000
Jul 10, 202438.4641.1138.4641.0340.04396,900
Jul 9, 202438.7838.8737.9637.9837.07251,100
Jul 8, 202438.9839.3338.8039.0038.06314,500
Jul 5, 202438.6738.8138.0838.5737.64224,500
Jul 3, 202438.5738.8738.0938.8637.93146,300
Jul 2, 202438.2038.6638.1138.2637.34318,000
Jul 1, 202440.2440.2838.0038.0737.16480,300
Jun 28, 202440.7940.9339.7440.0239.062,585,700
Jun 27, 202441.1441.1440.3040.3239.35351,000
Jun 26, 202440.8841.0840.5140.9539.97326,500
Jun 25, 202441.2441.2440.5041.1240.13289,400
Jun 24, 202442.0142.4341.4341.4540.45313,400
Jun 21, 202441.7142.4041.3241.7740.771,384,300
Jun 20, 202441.3642.0341.3641.7040.70310,800
Jun 18, 202441.9942.0941.5941.7240.72260,900
Jun 17, 202441.7042.3541.2642.0941.08388,900
Jun 14, 2024 0.223 Dividend
Jun 14, 202442.2042.2041.2241.9340.92295,000
Jun 13, 202443.1643.3242.5042.9241.67167,100
Jun 12, 202443.8944.6843.3543.4242.16192,700
Jun 11, 202442.6642.7442.1042.3641.13224,700
Jun 10, 202442.7443.4042.3543.0341.78271,300
Jun 7, 202443.1643.8243.1043.2842.02373,800
Jun 6, 202444.2844.4243.7643.8242.55159,400
Jun 5, 202444.5144.9744.2744.5243.22238,600
Jun 4, 202444.9745.2744.2244.3243.03463,200
Jun 3, 202446.9146.9244.6145.2943.97274,200
May 31, 202445.9546.8145.8746.4945.14493,400
May 30, 202444.4345.9044.4345.8844.55246,000

Related Tickers

LXFR Luxfer Holdings PLC
11.61
+1.84%
 
TNC Tennant Company
74.54
+1.46%
 
TWIN Twin Disc, Incorporated
7.36
+2.22%
 
THR Thermon Group Holdings, Inc.
26.50
+2.87%
 
EPAC Enerpac Tool Group Corp.
43.14
+0.49%
 
HURC Hurco Companies, Inc.
14.52
-2.29%
 
KRNT Kornit Digital Ltd.
22.34
+0.36%
 
SXI Standex International Corporation
154.05
+1.56%
 
KAI Kadant Inc.
317.32
+0.40%
 
NPO Enpro Inc.
184.53
+2.01%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.