Hillenbrand Inc Common Stock (HI)

Historical Prices For Hillenbrand Inc Common Stock (HI)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	22.60	22.81	22.36	22.71	325,996	22.71
7/02/2025	21.22	22.62	20.98	22.56	1,018,632	22.56
7/01/2025	19.89	21.59	19.89	20.99	631,544	20.99
6/30/2025	20.51	20.55	20.00	20.07	407,480	20.07
6/27/2025	20.58	21.02	20.18	20.42	1,139,013	20.42
6/26/2025	20.31	20.90	20.11	20.56	351,521	20.56
6/25/2025	19.93	20.34	19.72	20.10	418,030	20.10
6/24/2025	19.56	20.21	19.36	20.03	567,874	20.03
6/23/2025	18.80	19.39	18.72	19.24	618,215	19.24
6/20/2025	19.50	19.56	18.94	18.96	687,908	18.96
6/18/2025	19.58	19.99	19.32	19.32	358,925	19.32
6/17/2025	20.24	20.56	19.71	19.71	424,331	19.71
6/16/2025	20.45	20.66	20.16	20.53	513,980	20.53
6/13/2025	20.95	21.11	20.21	20.28	404,308	20.05
6/12/2025	21.23	21.62	21.05	21.48	514,223	21.24
6/11/2025	22.08	22.21	21.65	21.81	337,860	21.57
6/10/2025	21.80	22.26	21.49	21.96	502,449	21.72
6/09/2025	20.76	21.60	20.62	21.42	397,898	21.18
6/06/2025	20.51	20.70	20.27	20.36	275,134	20.13
6/05/2025	19.98	20.19	19.66	19.88	349,559	19.66
6/04/2025	19.72	20.11	19.67	20.00	416,683	19.78
6/03/2025	18.66	19.81	18.46	19.66	442,513	19.44
6/02/2025	19.49	19.59	18.47	18.62	506,649	18.41
5/30/2025	19.46	19.84	19.27	19.54	760,615	19.32
5/29/2025	19.58	19.77	19.31	19.77	480,251	19.55
5/28/2025	19.93	19.95	19.25	19.26	430,213	19.05
5/27/2025	19.57	20.12	19.01	19.88	859,650	19.66
5/23/2025	18.66	18.98	18.62	18.75	544,646	18.54
5/22/2025	19.52	19.70	19.19	19.27	626,676	19.06
5/21/2025	20.61	20.70	19.64	19.65	679,600	19.43
5/20/2025	21.06	21.28	20.91	21.09	382,746	20.86
5/19/2025	21.13	21.42	20.79	21.07	369,213	20.84
5/16/2025	21.55	21.90	21.20	21.70	510,053	21.46
5/15/2025	21.59	22.26	21.42	21.53	379,826	21.29
5/14/2025	22.83	22.92	22.39	22.56	378,373	22.31
5/13/2025	22.85	23.36	22.61	23.12	410,544	22.86
5/12/2025	22.51	23.22	22.16	22.71	516,573	22.46
5/09/2025	21.08	21.32	20.64	20.81	415,654	20.58
5/08/2025	19.63	21.07	19.58	20.88	736,505	20.65
5/07/2025	19.99	20.22	19.21	19.58	682,790	19.36
5/06/2025	20.06	20.46	19.77	19.77	417,772	19.55
5/05/2025	20.93	21.34	20.46	20.47	712,765	20.24
5/02/2025	21.47	22.00	21.07	21.31	891,170	21.07
5/01/2025	20.32	21.16	20.28	20.85	2,436,339	20.62
4/30/2025	22.03	22.23	19.88	20.23	1,819,112	20.01
4/29/2025	22.38	22.84	22.28	22.63	459,023	22.38
4/28/2025	22.40	22.95	22.08	22.46	395,393	22.21
4/25/2025	22.33	22.54	21.98	22.52	354,638	22.27
4/24/2025	21.35	22.70	21.08	22.53	402,796	22.28
4/23/2025	22.09	22.79	21.25	21.25	425,991	21.01
4/22/2025	20.73	21.31	20.38	21.07	399,086	20.84
4/21/2025	20.21	20.43	19.92	20.38	385,536	20.15
4/17/2025	20.38	20.75	20.17	20.58	476,650	20.35
4/16/2025	20.72	21.07	20.00	20.39	326,494	20.16
4/15/2025	20.67	21.40	20.64	20.92	342,027	20.69
4/14/2025	21.76	21.76	20.38	20.90	350,652	20.67
4/11/2025	20.87	21.52	20.29	21.31	443,267	21.07
4/10/2025	21.93	22.16	20.28	20.96	763,522	20.73
4/09/2025	19.07	23.59	19.07	23.38	701,809	23.12
4/08/2025	21.16	21.61	18.95	19.44	771,982	19.22
4/07/2025	19.01	20.91	18.36	20.60	950,721	20.37
4/04/2025	20.39	20.54	19.12	19.99	941,386	19.77