Hillenbrand, Inc.HINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $31.88 | $31.91 | $31.87 | $31.90 | 503,000 |
| 1/30/2026 | $31.88 | $31.92 | $31.87 | $31.91 | 912,318 |
| 1/29/2026 | $31.89 | $31.91 | $31.88 | $31.89 | 1.42M |
| 1/28/2026 | $31.90 | $31.91 | $31.85 | $31.86 | 983,931 |
| 1/27/2026 | $31.93 | $31.93 | $31.84 | $31.90 | 767,414 |
| 1/26/2026 | $31.86 | $31.89 | $31.86 | $31.86 | 1.27M |
| 1/23/2026 | $31.84 | $31.90 | $31.84 | $31.89 | 368,600 |
| 1/22/2026 | $31.84 | $31.89 | $31.82 | $31.89 | 943,910 |
| 1/21/2026 | $31.83 | $31.85 | $31.82 | $31.82 | 886,800 |
| 1/20/2026 | $31.81 | $31.86 | $31.81 | $31.82 | 665,400 |
| 1/16/2026 | $31.82 | $31.84 | $31.82 | $31.82 | 622,165 |
| 1/15/2026 | $31.84 | $31.85 | $31.81 | $31.83 | 565,000 |
| 1/14/2026 | $31.83 | $31.84 | $31.82 | $31.83 | 326,900 |
| 1/13/2026 | $31.84 | $31.84 | $31.79 | $31.83 | 486,320 |
| 1/12/2026 | $31.78 | $31.86 | $31.78 | $31.82 | 665,700 |
| 1/9/2026 | $31.84 | $31.85 | $31.78 | $31.79 | 743,345 |
| 1/8/2026 | $31.80 | $31.86 | $31.77 | $31.81 | 1.12M |
| 1/7/2026 | $31.87 | $31.87 | $31.80 | $31.80 | 786,842 |
| 1/6/2026 | $31.74 | $31.86 | $31.74 | $31.85 | 866,011 |
| 1/5/2026 | $31.72 | $31.80 | $31.72 | $31.74 | 782,502 |
| 1/2/2026 | $31.78 | $31.78 | $31.71 | $31.72 | 1.00M |
| 12/31/2025 | $31.77 | $31.77 | $31.72 | $31.72 | 379,200 |
| 12/30/2025 | $31.72 | $31.74 | $31.71 | $31.73 | 301,600 |
| 12/29/2025 | $31.67 | $31.72 | $31.66 | $31.71 | 843,800 |
| 12/26/2025 | $31.71 | $31.71 | $31.64 | $31.66 | 490,912 |
| 12/24/2025 | $31.68 | $31.72 | $31.66 | $31.69 | 287,419 |
| 12/23/2025 | $31.71 | $31.72 | $31.65 | $31.68 | 612,300 |
| 12/22/2025 | $31.69 | $31.71 | $31.66 | $31.71 | 949,252 |
| 12/19/2025 | $31.70 | $31.71 | $31.65 | $31.66 | 1.62M |
| 12/18/2025 | $31.80 | $31.80 | $31.69 | $31.69 | 972,000 |
| 12/17/2025 | $31.70 | $31.81 | $31.68 | $31.70 | 1.49M |
| 12/16/2025 | $31.83 | $31.88 | $31.67 | $31.68 | 1.33M |
| 12/15/2025 | $31.89 | $31.97 | $31.85 | $31.95 | 1.05M |
| 12/12/2025 | $31.87 | $31.91 | $31.85 | $31.91 | 651,246 |
| 12/11/2025 | $31.85 | $31.88 | $31.84 | $31.85 | 582,400 |
| 12/10/2025 | $31.85 | $31.87 | $31.82 | $31.83 | 799,100 |
| 12/9/2025 | $31.85 | $31.90 | $31.80 | $31.82 | 908,000 |
| 12/8/2025 | $31.84 | $32.07 | $31.84 | $31.90 | 542,140 |
| 12/5/2025 | $31.80 | $31.85 | $31.79 | $31.84 | 452,700 |
| 12/4/2025 | $31.84 | $31.84 | $31.76 | $31.78 | 678,532 |
| 12/3/2025 | $31.80 | $31.84 | $31.80 | $31.84 | 589,343 |
| 12/2/2025 | $31.83 | $31.84 | $31.77 | $31.80 | 620,100 |
| 12/1/2025 | $31.80 | $31.85 | $31.73 | $31.73 | 584,600 |
| 11/28/2025 | $31.75 | $31.85 | $31.62 | $31.84 | 450,023 |
| 11/26/2025 | $31.75 | $31.87 | $31.65 | $31.67 | 1.27M |
| 11/25/2025 | $31.72 | $31.76 | $31.70 | $31.74 | 1.24M |
| 11/24/2025 | $31.66 | $31.75 | $31.65 | $31.72 | 1.01M |
| 11/21/2025 | $31.66 | $31.70 | $31.63 | $31.64 | 1.20M |
| 11/20/2025 | $31.68 | $31.68 | $31.60 | $31.63 | 1.27M |
| 11/19/2025 | $31.63 | $31.68 | $31.62 | $31.63 | 671,140 |
| 11/18/2025 | $31.67 | $31.68 | $31.61 | $31.62 | 723,514 |
| 11/17/2025 | $31.64 | $31.69 | $31.54 | $31.65 | 1.38M |
| 11/14/2025 | $31.65 | $31.69 | $31.60 | $31.64 | 696,416 |
| 11/13/2025 | $31.67 | $31.72 | $31.65 | $31.66 | 741,700 |
| 11/12/2025 | $31.66 | $31.75 | $31.65 | $31.65 | 841,618 |
| 11/11/2025 | $31.65 | $31.69 | $31.65 | $31.66 | 732,000 |
| 11/10/2025 | $31.68 | $31.69 | $31.64 | $31.66 | 764,300 |
| 11/7/2025 | $31.60 | $31.68 | $31.58 | $31.68 | 1.08M |
| 11/6/2025 | $31.62 | $31.67 | $31.60 | $31.60 | 834,270 |
| 11/5/2025 | $31.60 | $31.66 | $31.60 | $31.60 | 915,530 |