Hillenbrand Inc - Price History

Monthly price history for HI (Hillenbrand Inc)

DateAdjusted priceReal price
March 2023 47.93 USD 47.93 USD
February 2023 47.14 USD 47.14 USD
January 2023 46.86 USD 46.86 USD
December 2022 42.67 USD 42.67 USD
November 2022 49.77 USD 50.00 USD
October 2022 43.98 USD 44.18 USD
September 2022 36.55 USD 36.72 USD
August 2022 41.25 USD 41.67 USD
July 2022 45.74 USD 46.20 USD
June 2022 40.55 USD 40.96 USD
May 2022 41.20 USD 41.84 USD
April 2022 40.20 USD 40.82 USD
March 2022 43.50 USD 44.17 USD
February 2022 46.75 USD 47.71 USD
January 2022 45.54 USD 46.48 USD
December 2021 50.94 USD 51.99 USD
November 2021 43.51 USD 44.60 USD
October 2021 44.35 USD 45.46 USD
September 2021 41.61 USD 42.65 USD
August 2021 45.05 USD 46.42 USD
July 2021 43.96 USD 45.30 USD
June 2021 42.78 USD 44.08 USD
May 2021 44.04 USD 45.60 USD
April 2021 47.41 USD 49.09 USD
March 2021 46.08 USD 47.71 USD
February 2021 44.68 USD 46.46 USD
January 2021 39.53 USD 41.10 USD
December 2020 38.28 USD 39.80 USD
November 2020 35.83 USD 37.47 USD
October 2020 27.97 USD 29.25 USD
September 2020 27.12 USD 28.36 USD
August 2020 30.11 USD 31.71 USD
July 2020 27.75 USD 29.23 USD
June 2020 25.70 USD 27.07 USD
May 2020 24.24 USD 25.74 USD
April 2020 19.73 USD 20.95 USD
March 2020 18.00 USD 19.11 USD
February 2020 21.78 USD 23.40 USD
January 2020 27.02 USD 29.03 USD
December 2019 31.00 USD 33.31 USD
November 2019 29.24 USD 31.62 USD
October 2019 28.47 USD 30.79 USD
September 2019 28.55 USD 30.88 USD
August 2019 25.20 USD 27.44 USD
July 2019 30.94 USD 33.69 USD
June 2019 36.34 USD 39.57 USD
May 2019 34.01 USD 37.23 USD
April 2019 39.30 USD 43.02 USD
March 2019 37.94 USD 41.53 USD
February 2019 40.26 USD 44.29 USD
January 2019 38.54 USD 42.40 USD
December 2018 34.48 USD 37.93 USD
November 2018 40.07 USD 44.31 USD
October 2018 43.32 USD 47.90 USD
September 2018 47.30 USD 52.30 USD
August 2018 46.07 USD 51.15 USD
July 2018 45.21 USD 50.20 USD
June 2018 42.46 USD 47.15 USD
May 2018 41.83 USD 46.65 USD
April 2018 41.56 USD 46.35 USD
March 2018 41.15 USD 45.90 USD
February 2018 39.18 USD 43.90 USD
January 2018 39.54 USD 44.30 USD
December 2017 39.90 USD 44.70 USD
November 2017 40.47 USD 45.55 USD
October 2017 35.14 USD 39.55 USD
September 2017 34.51 USD 38.85 USD
August 2017 31.58 USD 35.75 USD
July 2017 31.80 USD 36.00 USD
June 2017 31.89 USD 36.10 USD
May 2017 31.36 USD 35.70 USD
April 2017 32.41 USD 36.90 USD
March 2017 31.49 USD 35.85 USD
February 2017 31.75 USD 36.35 USD
January 2017 31.93 USD 36.55 USD
December 2016 33.50 USD 38.35 USD
November 2016 30.41 USD 35.00 USD
October 2016 26.37 USD 30.35 USD
September 2016 27.49 USD 31.64 USD
August 2016 27.75 USD 32.15 USD
July 2016 27.92 USD 32.35 USD
June 2016 25.93 USD 30.04 USD
May 2016 26.76 USD 31.22 USD
April 2016 25.98 USD 30.31 USD
March 2016 25.68 USD 29.95 USD
February 2016 23.94 USD 28.12 USD
January 2016 23.05 USD 27.08 USD
December 2015 25.23 USD 29.63 USD
November 2015 25.61 USD 30.29 USD
October 2015 25.08 USD 29.67 USD
September 2015 21.99 USD 26.01 USD
August 2015 22.62 USD 26.96 USD
July 2015 23.79 USD 28.36 USD
June 2015 25.75 USD 30.70 USD
May 2015 25.61 USD 30.72 USD
April 2015 24.50 USD 29.39 USD
March 2015 25.73 USD 30.87 USD
February 2015 26.25 USD 31.70 USD
January 2015 26.01 USD 31.41 USD
December 2014 28.57 USD 34.50 USD
November 2014 26.46 USD 32.16 USD
October 2014 27.39 USD 33.29 USD
September 2014 25.42 USD 30.89 USD
August 2014 27.35 USD 33.44 USD
July 2014 24.58 USD 30.05 USD
June 2014 26.68 USD 32.62 USD
May 2014 24.62 USD 30.29 USD
April 2014 24.71 USD 30.40 USD
March 2014 26.28 USD 32.33 USD
February 2014 24.13 USD 29.88 USD
January 2014 21.87 USD 27.07 USD
December 2013 23.76 USD 29.42 USD
November 2013 22.54 USD 28.10 USD
October 2013 22.63 USD 28.22 USD
September 2013 21.95 USD 27.37 USD
August 2013 19.72 USD 24.76 USD
July 2013 19.74 USD 24.79 USD
June 2013 18.88 USD 23.71 USD
May 2013 18.84 USD 23.86 USD
April 2013 19.85 USD 25.13 USD
March 2013 19.96 USD 25.28 USD
February 2013 19.34 USD 24.69 USD
January 2013 19.39 USD 24.75 USD
December 2012 17.71 USD 22.61 USD
November 2012 16.43 USD 21.16 USD
October 2012 15.89 USD 20.47 USD
September 2012 14.12 USD 18.19 USD
August 2012 13.92 USD 18.12 USD
July 2012 13.29 USD 17.29 USD
June 2012 14.12 USD 18.38 USD
May 2012 14.27 USD 18.77 USD
April 2012 15.92 USD 20.94 USD
March 2012 17.45 USD 22.95 USD
February 2012 17.33 USD 22.97 USD
January 2012 17.69 USD 23.45 USD
December 2011 16.84 USD 22.32 USD
November 2011 16.99 USD 22.73 USD
October 2011 15.78 USD 21.11 USD
September 2011 13.75 USD 18.40 USD
August 2011 15.10 USD 20.40 USD
July 2011 16.20 USD 21.89 USD
June 2011 17.50 USD 23.65 USD
May 2011 16.70 USD 22.75 USD
April 2011 16.82 USD 22.92 USD
March 2011 15.78 USD 21.50 USD
February 2011 15.82 USD 21.75 USD
January 2011 15.72 USD 21.61 USD
December 2010 15.14 USD 20.81 USD
November 2010 13.91 USD 19.31 USD
October 2010 15.48 USD 21.49 USD
September 2010 15.49 USD 21.51 USD
August 2010 13.59 USD 19.03 USD
July 2010 15.77 USD 22.09 USD
June 2010 15.27 USD 21.39 USD
May 2010 17.19 USD 24.29 USD
April 2010 17.40 USD 24.58 USD
March 2010 15.57 USD 21.99 USD
February 2010 14.07 USD 20.05 USD
January 2010 12.88 USD 18.35 USD
December 2009 13.22 USD 18.84 USD
November 2009 12.72 USD 18.30 USD
October 2009 13.89 USD 19.98 USD
September 2009 14.16 USD 20.37 USD
August 2009 13.79 USD 20.02 USD
July 2009 12.48 USD 18.12 USD
June 2009 11.46 USD 16.64 USD
May 2009 11.69 USD 17.16 USD
April 2009 12.39 USD 18.18 USD
March 2009 10.91 USD 16.01 USD
February 2009 11.30 USD 16.77 USD
January 2009 12.46 USD 18.49 USD
December 2008 11.24 USD 16.68 USD
November 2008 10.60 USD 15.92 USD
October 2008 12.66 USD 19.00 USD
September 2008 13.43 USD 20.16 USD
August 2008 15.71 USD 23.78 USD
July 2008 15.30 USD 23.15 USD
June 2008 14.14 USD 21.40 USD
May 2008 14.52 USD 22.15 USD
April 2008 12.48 USD 19.04 USD
March 2008 14.49 USD 22.10 USD

HI

List: Contenders

Price: 44.35USD

52 week range price:
36.16
53.54

Dividend Yield: 1.87%

5-year range yield:
1.60%
5.04%

Forward Dividend Yield: 2.02%

Payout Ratio: 22.22%

Payout Ratio Range:
-538.12%
333.20%

Dividend Per Share: 0.88 USD

Earnings Per Share: 3.96 USD

P/E Ratio: 15.78

Exchange: NYQ

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 212443

Ebitda: 62.9 million

Market Capitalization: 3.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 16

DGR3: 1.18%

DGR5: 1.20%

DGR10: 1.23%

Links: