Hillenbrand Inc (HI) Historical Stock Data
31.84 ↑0.06 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HI is down -0.02% a day on average. There have been 15 days where Hillenbrand Inc closed green and 15 days where HI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 31.80 | 31.84 | ↑$0.04 (0.13%) | 31.79 | 31.85 | 377.52K |
| 2025-12-04 | 31.84 | 31.78 | ↓$0.06 (-0.19%) | 31.76 | 31.84 | 678.53K |
| 2025-12-03 | 31.80 | 31.84 | ↑$0.04 (0.13%) | 31.80 | 31.84 | 588.39K |
| 2025-12-02 | 31.83 | 31.80 | ↓$0.03 (-0.09%) | 31.77 | 31.84 | 557.29K |
| 2025-12-01 | 31.80 | 31.73 | ↓$0.07 (-0.22%) | 31.73 | 31.85 | 449.65K |
| 2025-11-28 | 31.75 | 31.84 | ↑$0.09 (0.28%) | 31.62 | 31.85 | 448.80K |
| 2025-11-26 | 31.75 | 31.67 | ↓$0.08 (-0.25%) | 31.65 | 31.87 | 0.92M |
| 2025-11-25 | 31.72 | 31.74 | ↑$0.02 (0.06%) | 31.70 | 31.76 | 1.24M |
| 2025-11-24 | 31.66 | 31.72 | ↑$0.06 (0.19%) | 31.65 | 31.75 | 831.04K |
| 2025-11-21 | 31.66 | 31.64 | ↓$0.02 (-0.06%) | 31.63 | 31.70 | 1.20M |
| 2025-11-20 | 31.68 | 31.63 | ↓$0.05 (-0.16%) | 31.60 | 31.68 | 1.27M |
| 2025-11-19 | 31.63 | 31.63 | ↑$0.00 (0.00%) | 31.62 | 31.68 | 566.35K |
| 2025-11-18 | 31.67 | 31.62 | ↓$0.05 (-0.16%) | 31.61 | 31.68 | 710.84K |
| 2025-11-17 | 31.64 | 31.65 | ↑$0.01 (0.03%) | 31.54 | 31.69 | 1.03M |
| 2025-11-14 | 31.65 | 31.64 | ↓$0.01 (-0.03%) | 31.60 | 31.69 | 595.53K |
| 2025-11-13 | 31.67 | 31.66 | ↓$0.01 (-0.03%) | 31.65 | 31.72 | 657.67K |
| 2025-11-12 | 31.66 | 31.65 | ↓$0.01 (-0.03%) | 31.65 | 31.75 | 643.32K |
| 2025-11-11 | 31.65 | 31.66 | ↑$0.01 (0.03%) | 31.65 | 31.69 | 731.99K |
| 2025-11-10 | 31.68 | 31.66 | ↓$0.02 (-0.06%) | 31.64 | 31.69 | 665.59K |
| 2025-11-07 | 31.60 | 31.68 | ↑$0.08 (0.25%) | 31.58 | 31.68 | 0.96M |
| 2025-11-06 | 31.62 | 31.60 | ↓$0.02 (-0.06%) | 31.60 | 31.67 | 736.11K |
| 2025-11-05 | 31.60 | 31.60 | ↑$0.00 (0.00%) | 31.60 | 31.65 | 690.60K |
| 2025-11-04 | 31.56 | 31.57 | ↑$0.01 (0.03%) | 31.56 | 31.62 | 0.96M |
| 2025-11-03 | 31.58 | 31.63 | ↑$0.05 (0.16%) | 31.56 | 31.66 | 1.06M |
| 2025-10-31 | 31.55 | 31.60 | ↑$0.05 (0.16%) | 31.55 | 31.64 | 1.39M |
| 2025-10-30 | 31.56 | 31.55 | ↓$0.01 (-0.03%) | 31.52 | 31.60 | 2.75M |
| 2025-10-29 | 31.48 | 31.53 | ↑$0.05 (0.16%) | 31.48 | 31.60 | 2.18M |
| 2025-10-28 | 31.45 | 31.51 | ↑$0.06 (0.19%) | 31.41 | 31.53 | 2.15M |
| 2025-10-27 | 31.55 | 31.41 | ↓$0.14 (-0.44%) | 31.41 | 31.57 | 1.59M |
| 2025-10-24 | 31.56 | 31.37 | ↓$0.19 (-0.60%) | 31.37 | 31.58 | 1.60M |
Create an account or log in to view more rows.
$HI I would not be a bear now
$HI hold
$HI has just been halted from trading.
$HI Time to buy here
$HI we need one good push to moon this.
$HI why not Monday yet
$HI volume = money
$HI Buy it up so it crashes harder in the next two trading days
$HI Bearish..
$HI I do it for the thrills!