Hillenbrand Inc (HI) Historical Stock Data
31.66 ↓0.03 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HI is down -0.04% a day on average. There have been 14 days where Hillenbrand Inc closed green and 16 days where HI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 31.71 | 31.66 | ↓$0.05 (-0.16%) | 31.64 | 31.71 | 490.91K |
| 2025-12-24 | 31.68 | 31.69 | ↑$0.01 (0.03%) | 31.67 | 31.72 | 286.40K |
| 2025-12-23 | 31.71 | 31.68 | ↓$0.03 (-0.09%) | 31.66 | 31.72 | 519.70K |
| 2025-12-22 | 31.69 | 31.71 | ↑$0.02 (0.06%) | 31.66 | 31.71 | 844.62K |
| 2025-12-19 | 31.70 | 31.66 | ↓$0.04 (-0.13%) | 31.65 | 31.71 | 1M |
| 2025-12-18 | 31.80 | 31.69 | ↓$0.11 (-0.35%) | 31.69 | 31.80 | 0.97M |
| 2025-12-17 | 31.70 | 31.70 | ↑$0.00 (0.00%) | 31.68 | 31.77 | 1.06M |
| 2025-12-16 | 31.83 | 31.68 | ↓$0.15 (-0.47%) | 31.67 | 31.88 | 1.25M |
| 2025-12-15 | 31.89 | 31.95 | ↑$0.06 (0.19%) | 31.85 | 31.97 | 899.74K |
| 2025-12-12 | 31.87 | 31.91 | ↑$0.04 (0.13%) | 31.85 | 31.91 | 549.51K |
| 2025-12-11 | 31.85 | 31.85 | ↑$0.00 (0.00%) | 31.84 | 31.88 | 449.85K |
| 2025-12-10 | 31.85 | 31.83 | ↓$0.02 (-0.06%) | 31.82 | 31.87 | 680.14K |
| 2025-12-09 | 31.85 | 31.82 | ↓$0.03 (-0.09%) | 31.80 | 31.89 | 820.82K |
| 2025-12-08 | 31.84 | 31.90 | ↑$0.06 (0.19%) | 31.84 | 31.90 | 350.82K |
| 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 |
Create an account or log in to view more rows.
$HI Short again!! 😀 😀
$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..