NYSE - Nasdaq Real Time Price USD

Hillenbrand, Inc. (HI)

48.11 +0.81 (+1.71%)
As of 12:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 47.10 48.11 46.70 48.11 48.11 74,825
Apr 18, 2024 47.01 47.65 46.54 47.30 47.30 311,300
Apr 17, 2024 47.37 47.37 46.70 46.74 46.74 217,400
Apr 16, 2024 46.89 47.34 46.39 47.00 47.00 268,600
Apr 15, 2024 47.36 47.39 46.72 47.31 47.31 244,700
Apr 12, 2024 47.33 47.94 46.59 46.84 46.84 160,500
Apr 11, 2024 47.42 48.13 46.88 47.72 47.72 179,900
Apr 10, 2024 48.49 48.49 46.74 47.32 47.32 290,200
Apr 9, 2024 49.31 50.06 48.80 49.74 49.74 162,800
Apr 8, 2024 48.69 49.29 48.69 48.98 48.98 190,100
Apr 5, 2024 48.21 48.49 47.84 48.30 48.30 256,200
Apr 4, 2024 48.77 48.85 48.07 48.22 48.22 399,100
Apr 3, 2024 48.17 48.87 48.14 48.29 48.29 222,800
Apr 2, 2024 48.88 49.03 48.15 48.46 48.46 445,400
Apr 1, 2024 50.45 50.58 48.96 49.45 49.45 266,300
Mar 28, 2024 49.82 50.44 49.68 50.29 50.29 415,800
Mar 27, 2024 49.99 50.17 49.67 49.86 49.86 252,600
Mar 26, 2024 49.61 50.20 49.04 49.60 49.60 680,300
Mar 25, 2024 49.50 49.87 49.38 49.42 49.42 191,000
Mar 22, 2024 49.88 49.88 48.97 49.25 49.25 220,000
Mar 21, 2024 49.47 49.96 49.32 49.59 49.59 258,700
Mar 20, 2024 47.47 49.36 47.44 49.20 49.20 241,300
Mar 19, 2024 47.38 47.87 47.24 47.64 47.64 210,600
Mar 18, 2024 47.93 48.20 47.54 47.62 47.62 264,100
Mar 15, 2024 46.16 48.57 46.16 48.14 48.14 971,500
Mar 14, 2024 0.22 Dividend
Mar 14, 2024 47.67 47.67 46.16 46.49 46.49 224,900
Mar 13, 2024 48.44 48.91 48.01 48.16 47.94 186,800
Mar 12, 2024 48.28 48.66 47.40 48.65 48.42 252,400
Mar 11, 2024 49.17 49.63 48.38 48.47 48.25 216,000
Mar 8, 2024 49.55 49.93 49.09 49.52 49.29 467,900
Mar 7, 2024 48.39 49.01 48.39 49.00 48.77 185,900
Mar 6, 2024 47.68 48.07 47.59 47.96 47.74 156,600
Mar 5, 2024 47.20 47.75 46.83 47.14 46.92 255,400
Mar 4, 2024 47.56 47.78 46.89 47.43 47.21 289,400
Mar 1, 2024 47.50 47.67 47.10 47.54 47.32 228,100
Feb 29, 2024 47.53 47.99 47.16 47.55 47.33 344,200
Feb 28, 2024 46.61 47.40 46.47 46.88 46.66 165,600
Feb 27, 2024 47.34 47.54 46.77 47.04 46.82 179,600
Feb 26, 2024 46.33 47.10 46.12 47.00 46.78 226,100
Feb 23, 2024 46.51 47.03 46.19 46.65 46.43 168,500
Feb 22, 2024 46.07 46.61 45.83 46.40 46.19 213,400
Feb 21, 2024 46.05 46.58 46.02 46.23 46.02 199,400
Feb 20, 2024 46.73 47.16 46.09 46.21 46.00 211,200
Feb 16, 2024 47.76 48.33 47.45 47.53 47.31 310,000
Feb 15, 2024 47.23 48.25 47.22 48.24 48.02 324,700
Feb 14, 2024 46.90 47.18 45.77 46.90 46.68 276,800
Feb 13, 2024 46.52 46.76 45.68 46.33 46.12 785,100
Feb 12, 2024 46.25 47.32 46.03 46.99 46.77 352,900
Feb 9, 2024 44.39 46.39 44.17 46.25 46.04 505,800
Feb 8, 2024 43.86 44.43 43.34 44.25 44.05 272,600
Feb 7, 2024 44.05 44.42 43.50 43.80 43.60 452,500
Feb 6, 2024 44.84 46.32 44.16 44.37 44.16 596,100
Feb 5, 2024 46.64 47.24 46.05 46.61 46.39 275,800
Feb 2, 2024 46.66 47.75 46.66 47.49 47.27 255,700
Feb 1, 2024 46.77 47.42 45.81 47.41 47.19 277,300
Jan 31, 2024 47.23 48.02 46.55 46.57 46.35 989,800
Jan 30, 2024 46.53 47.22 46.53 47.19 46.97 263,400
Jan 29, 2024 46.34 47.03 45.96 46.94 46.72 147,700
Jan 26, 2024 46.77 46.91 46.33 46.43 46.22 151,900
Jan 25, 2024 46.30 46.61 45.87 46.35 46.14 213,500
Jan 24, 2024 46.78 46.78 45.39 45.58 45.37 161,200
Jan 23, 2024 46.74 46.74 45.82 45.99 45.78 204,700
Jan 22, 2024 45.81 46.40 45.81 46.14 45.93 242,800
Jan 19, 2024 44.53 45.36 43.91 45.34 45.13 230,000
Jan 18, 2024 44.06 44.54 43.84 44.40 44.19 152,700
Jan 17, 2024 43.50 43.98 43.07 43.67 43.47 224,000
Jan 16, 2024 44.75 44.93 44.30 44.33 44.12 196,500
Jan 12, 2024 46.47 46.64 44.95 45.27 45.06 201,100
Jan 11, 2024 45.35 45.72 44.61 45.70 45.49 282,600
Jan 10, 2024 45.06 45.65 44.95 45.50 45.29 258,000
Jan 9, 2024 44.65 45.36 44.47 45.32 45.11 232,600
Jan 8, 2024 44.95 45.61 44.78 45.48 45.27 195,400
Jan 5, 2024 44.62 45.60 44.38 45.15 44.94 271,800
Jan 4, 2024 45.19 45.43 44.92 45.10 44.89 318,100
Jan 3, 2024 46.66 46.66 45.05 45.06 44.85 395,600
Jan 2, 2024 47.28 47.95 46.78 47.07 46.85 371,800
Dec 29, 2023 48.46 48.74 47.58 47.85 47.63 288,600
Dec 28, 2023 49.10 49.40 48.40 48.66 48.43 242,300
Dec 27, 2023 48.72 49.28 48.56 49.25 49.02 315,800
Dec 26, 2023 47.53 48.76 47.38 48.53 48.31 354,700
Dec 22, 2023 46.64 47.64 46.47 47.45 47.23 321,000
Dec 21, 2023 46.30 46.45 45.22 46.29 46.08 774,700
Dec 20, 2023 46.30 47.63 45.65 45.90 45.69 475,400
Dec 19, 2023 45.38 46.16 44.84 46.15 45.94 509,800
Dec 18, 2023 44.41 44.61 43.44 44.57 44.36 599,600
Dec 15, 2023 44.28 44.96 43.73 44.42 44.21 2,990,100
Dec 14, 2023 0.22 Dividend
Dec 14, 2023 42.55 43.75 42.54 43.73 43.53 948,200
Dec 13, 2023 40.50 41.94 40.13 41.83 41.41 388,400
Dec 12, 2023 40.60 40.98 40.09 40.54 40.14 365,800
Dec 11, 2023 40.75 41.13 40.58 40.82 40.41 307,100
Dec 8, 2023 40.93 41.00 40.22 40.82 40.41 319,300
Dec 7, 2023 39.54 40.03 39.34 40.01 39.61 372,900
Dec 6, 2023 39.60 40.50 39.56 39.60 39.21 276,600
Dec 5, 2023 40.79 40.86 39.13 39.26 38.87 392,200
Dec 4, 2023 39.75 40.26 39.52 40.18 39.78 323,000
Dec 1, 2023 38.60 39.95 38.38 39.93 39.53 392,200
Nov 30, 2023 38.50 38.90 37.86 38.74 38.36 501,100
Nov 29, 2023 38.62 39.01 38.30 38.40 38.02 263,400
Nov 28, 2023 38.57 39.15 38.08 38.13 37.75 285,600
Nov 27, 2023 38.46 38.97 38.18 38.54 38.16 223,100
Nov 24, 2023 38.46 38.90 38.16 38.64 38.26 56,100
Nov 22, 2023 38.55 39.13 38.22 38.50 38.12 187,000
Nov 21, 2023 39.57 39.84 38.45 38.47 38.09 220,400
Nov 20, 2023 40.61 40.64 39.81 39.88 39.48 357,400
Nov 17, 2023 40.71 40.82 39.79 40.62 40.22 468,500
Nov 16, 2023 41.81 41.89 39.28 40.28 39.88 408,600
Nov 15, 2023 41.78 42.64 41.66 41.82 41.40 320,500
Nov 14, 2023 40.32 41.81 40.32 41.78 41.36 341,100
Nov 13, 2023 38.78 39.26 38.45 39.04 38.65 248,600
Nov 10, 2023 38.95 39.35 38.59 39.09 38.70 291,000
Nov 9, 2023 39.19 39.19 38.38 38.60 38.22 310,900
Nov 8, 2023 39.14 39.32 38.53 38.83 38.44 227,400
Nov 7, 2023 39.66 39.66 38.97 39.16 38.77 254,900
Nov 6, 2023 40.28 40.38 39.60 39.70 39.31 252,700
Nov 3, 2023 40.29 40.74 39.84 40.47 40.07 236,700
Nov 2, 2023 39.39 39.57 38.83 39.37 38.98 236,400
Nov 1, 2023 37.86 38.46 37.69 38.26 37.88 237,200
Oct 31, 2023 37.84 38.19 37.53 38.03 37.65 146,500
Oct 30, 2023 37.95 38.24 37.19 37.84 37.46 178,400
Oct 27, 2023 38.38 38.44 37.34 37.50 37.13 256,600
Oct 26, 2023 38.52 38.77 38.00 38.33 37.95 261,700
Oct 25, 2023 38.00 38.30 37.62 38.28 37.90 290,600
Oct 24, 2023 38.58 38.58 37.94 38.46 38.08 245,000
Oct 23, 2023 38.06 38.46 37.81 38.11 37.73 438,000
Oct 20, 2023 38.63 38.93 38.10 38.17 37.79 294,100
Oct 19, 2023 38.76 39.21 38.23 38.42 38.04 400,400
Oct 18, 2023 40.11 40.11 38.80 38.95 38.56 280,000
Oct 17, 2023 40.13 41.09 40.13 40.65 40.25 246,600
Oct 16, 2023 40.31 40.94 40.22 40.35 39.95 175,800
Oct 13, 2023 41.35 41.35 39.52 39.77 39.37 230,600
Oct 12, 2023 41.27 41.56 40.78 41.30 40.89 198,800
Oct 11, 2023 41.49 41.76 40.87 41.34 40.93 163,200
Oct 10, 2023 41.83 42.21 41.40 41.55 41.14 266,100
Oct 9, 2023 41.26 41.87 41.10 41.55 41.14 251,800
Oct 6, 2023 41.60 42.67 41.53 41.62 41.21 280,400
Oct 5, 2023 42.05 42.28 41.59 41.86 41.44 193,600
Oct 4, 2023 41.89 42.32 41.39 42.12 41.70 144,800
Oct 3, 2023 42.79 43.25 41.72 41.90 41.48 207,900
Oct 2, 2023 42.13 43.27 41.98 43.20 42.77 411,200
Sep 29, 2023 43.17 43.17 42.04 42.31 41.89 223,100
Sep 28, 2023 43.19 43.19 42.24 42.73 42.31 403,700
Sep 27, 2023 42.57 43.74 42.57 43.14 42.71 191,000
Sep 26, 2023 42.00 42.43 41.63 42.20 41.78 235,800
Sep 25, 2023 42.08 42.59 42.01 42.25 41.83 257,100
Sep 22, 2023 42.82 43.16 42.28 42.34 41.92 149,900
Sep 21, 2023 43.08 43.31 42.79 42.85 42.42 148,800
Sep 20, 2023 44.62 44.92 43.63 43.77 43.34 188,500
Sep 19, 2023 43.72 44.50 43.72 44.31 43.87 269,600
Sep 18, 2023 44.21 44.71 43.86 43.95 43.51 284,700
Sep 15, 2023 44.34 44.40 43.44 44.08 43.64 901,100
Sep 14, 2023 0.22 Dividend
Sep 14, 2023 43.52 44.70 43.52 44.41 43.97 321,300
Sep 13, 2023 42.71 43.33 42.37 43.29 42.64 344,000
Sep 12, 2023 42.92 43.29 42.62 42.78 42.14 185,200
Sep 11, 2023 44.22 44.22 42.87 42.91 42.27 256,400
Sep 8, 2023 44.39 44.62 43.71 43.80 43.14 179,200
Sep 7, 2023 45.44 45.63 44.29 44.46 43.79 253,800
Sep 6, 2023 45.78 46.36 45.43 45.80 45.11 195,800
Sep 5, 2023 47.93 47.94 44.96 45.51 44.83 365,000
Sep 1, 2023 48.72 49.30 48.51 48.52 47.79 180,900
Aug 31, 2023 48.48 49.08 48.39 48.44 47.71 315,800
Aug 30, 2023 47.92 48.67 47.86 48.40 47.68 219,800
Aug 29, 2023 47.23 48.09 47.21 47.95 47.23 167,900
Aug 28, 2023 46.90 47.68 46.90 47.37 46.66 160,600
Aug 25, 2023 46.60 47.04 46.20 46.70 46.00 137,400
Aug 24, 2023 46.19 46.85 46.08 46.21 45.52 295,300
Aug 23, 2023 45.56 46.60 45.16 46.49 45.79 184,200
Aug 22, 2023 45.22 45.51 44.98 45.31 44.63 211,000
Aug 21, 2023 44.58 44.98 44.28 44.76 44.09 191,400
Aug 18, 2023 44.52 45.31 44.48 44.56 43.89 249,300
Aug 17, 2023 45.67 45.84 44.65 44.73 44.06 229,800
Aug 16, 2023 46.01 46.39 45.40 45.47 44.79 147,000
Aug 15, 2023 46.45 46.53 45.93 45.95 45.26 141,200
Aug 14, 2023 46.83 46.91 46.36 46.72 46.02 206,700
Aug 11, 2023 47.72 47.81 47.12 47.27 46.56 150,300
Aug 10, 2023 48.19 48.49 47.24 47.83 47.11 183,200
Aug 9, 2023 47.42 48.09 46.66 47.86 47.14 201,300
Aug 8, 2023 47.25 47.41 46.58 47.38 46.67 237,200
Aug 7, 2023 48.10 48.43 47.60 47.87 47.15 194,600
Aug 4, 2023 48.36 48.84 47.31 48.09 47.37 221,900
Aug 3, 2023 50.50 51.34 47.09 48.20 47.48 337,500
Aug 2, 2023 51.04 51.46 50.62 50.92 50.16 224,600
Aug 1, 2023 51.68 52.01 51.25 51.42 50.65 306,400
Jul 31, 2023 51.64 52.13 51.22 51.94 51.16 264,100
Jul 28, 2023 52.06 52.23 51.39 51.41 50.64 183,900
Jul 27, 2023 51.78 51.78 51.09 51.40 50.63 156,500
Jul 26, 2023 51.34 51.96 51.29 51.44 50.67 115,900
Jul 25, 2023 51.06 51.87 51.06 51.34 50.57 176,900
Jul 24, 2023 51.82 52.23 51.02 51.44 50.67 216,200
Jul 21, 2023 52.63 52.63 51.53 51.64 50.87 270,400
Jul 20, 2023 52.75 52.75 51.96 52.24 51.46 134,200
Jul 19, 2023 52.75 53.29 52.12 52.53 51.74 300,700
Jul 18, 2023 51.64 53.22 51.64 52.86 52.07 340,400
Jul 17, 2023 51.36 52.03 50.99 51.81 51.03 195,500
Jul 14, 2023 52.42 52.45 51.17 51.38 50.61 291,400
Jul 13, 2023 53.07 53.12 52.62 52.64 51.85 170,800
Jul 12, 2023 52.79 53.67 52.58 52.98 52.19 366,000
Jul 11, 2023 51.68 52.21 51.46 52.02 51.24 168,200
Jul 10, 2023 50.76 51.94 50.76 51.48 50.71 173,400
Jul 7, 2023 50.79 51.62 50.79 50.90 50.14 193,000
Jul 6, 2023 50.30 51.06 49.99 50.53 49.77 226,400
Jul 5, 2023 51.21 51.51 50.77 50.89 50.13 261,100
Jul 3, 2023 51.02 51.95 51.02 51.82 51.04 111,300
Jun 30, 2023 52.08 52.29 51.27 51.28 50.51 291,000
Jun 29, 2023 50.20 51.56 50.20 51.54 50.77 154,300
Jun 28, 2023 51.13 51.13 50.21 50.28 49.53 268,200
Jun 27, 2023 50.35 51.17 50.11 50.94 50.18 209,400
Jun 26, 2023 49.35 50.61 48.92 50.12 49.37 232,000
Jun 23, 2023 49.78 50.06 48.86 49.32 48.58 1,644,000
Jun 22, 2023 51.58 51.58 50.36 50.56 49.80 236,900
Jun 21, 2023 51.42 52.28 51.21 51.59 50.82 230,200
Jun 20, 2023 52.35 52.70 51.86 51.91 51.13 222,300
Jun 16, 2023 53.25 53.33 51.82 52.57 51.78 961,200
Jun 15, 2023 0.22 Dividend
Jun 15, 2023 51.49 52.93 51.41 52.83 52.04 276,100
Jun 14, 2023 52.73 52.98 51.84 52.22 51.22 279,000
Jun 13, 2023 52.45 53.21 52.06 52.50 51.50 359,200
Jun 12, 2023 52.29 52.88 51.76 52.59 51.58 237,600
Jun 9, 2023 52.47 52.47 51.80 52.27 51.27 151,500
Jun 8, 2023 53.54 53.54 52.13 52.37 51.37 287,800
Jun 7, 2023 51.40 53.76 51.34 53.70 52.67 616,000
Jun 6, 2023 49.57 51.17 49.36 51.00 50.02 336,700
Jun 5, 2023 51.08 51.23 48.41 49.66 48.71 390,000
Jun 2, 2023 49.68 51.54 49.52 51.50 50.52 531,400
Jun 1, 2023 47.96 49.28 47.49 49.28 48.34 397,000
May 31, 2023 48.35 48.83 47.60 47.97 47.05 443,800
May 30, 2023 48.86 48.97 48.03 48.28 47.36 220,600
May 26, 2023 48.07 49.10 48.06 48.60 47.67 391,600
May 25, 2023 47.43 48.17 47.27 48.16 47.24 246,100
May 24, 2023 48.50 48.50 47.38 47.77 46.86 426,100
May 23, 2023 48.81 49.61 48.14 48.54 47.61 242,200
May 22, 2023 49.06 49.22 48.38 49.19 48.25 284,100
May 19, 2023 48.99 48.99 47.72 48.76 47.83 465,000
May 18, 2023 47.87 48.69 47.73 48.52 47.59 222,400
May 17, 2023 46.80 48.25 46.64 48.03 47.11 371,700
May 16, 2023 46.50 46.83 45.76 46.38 45.49 246,600
May 15, 2023 46.89 47.97 46.74 47.55 46.64 270,400
May 12, 2023 46.79 47.33 46.19 46.80 45.91 324,800
May 11, 2023 46.30 46.80 45.88 46.57 45.68 309,800
May 10, 2023 45.59 46.96 45.00 46.86 45.96 421,900
May 9, 2023 45.85 45.85 42.00 44.88 44.02 561,100
May 8, 2023 47.16 47.33 46.31 46.85 45.95 179,300
May 5, 2023 46.45 47.03 46.21 46.98 46.08 195,700
May 4, 2023 45.34 45.70 44.52 45.46 44.59 324,400
May 3, 2023 46.20 47.00 45.78 45.82 44.94 329,900
May 2, 2023 46.20 46.42 44.82 46.05 45.17 312,700
May 1, 2023 45.59 47.00 45.59 46.42 45.53 219,300
Apr 28, 2023 44.77 46.15 44.77 45.62 44.75 189,500
Apr 27, 2023 44.05 44.97 43.76 44.94 44.08 238,300
Apr 26, 2023 44.81 45.01 43.56 43.87 43.03 267,400
Apr 25, 2023 45.70 46.06 45.10 45.34 44.47 171,800
Apr 24, 2023 45.85 46.58 45.80 46.20 45.32 101,800
Apr 21, 2023 46.61 46.61 45.78 45.99 45.11 162,500
Apr 20, 2023 45.84 46.41 45.75 46.40 45.51 160,200
Apr 19, 2023 45.73 46.14 45.54 46.10 45.22 195,300

Related Tickers

JBT John Bean Technologies Corporation
91.98
+2.52%
 
GRC The Gorman-Rupp Company
36.07
+0.07%
 
THR Thermon Group Holdings, Inc.
29.57
-0.29%
 
DCI Donaldson Company, Inc.
71.92
+0.38%
 
EPAC Enerpac Tool Group Corp.
35.01
+0.75%
 
LXFR Luxfer Holdings PLC
9.61
+2.34%
 
ATS ATS Corporation
31.09
-1.46%
 
GTLS-PB Chart Industries, Inc.
58.89
-0.14%
 
CR Crane Company
129.19
-0.15%
 
CXT Crane NXT, Co.
61.69
+0.52%