Hillenbrand, Inc. ( HI) - Price History

Monthly price history for HI (Hillenbrand, Inc.)

DateAdjusted priceReal price
May 2025 $20.85 $20.85
April 2025 $20.23 $20.23
March 2025 $24.14 $24.14
February 2025 $29.63 $29.90
January 2025 $33.68 $33.99
December 2024 $30.50 $30.78
November 2024 $33.49 $34.03
October 2024 $27.11 $27.55
September 2024 $27.36 $27.80
August 2024 $32.17 $32.96
July 2024 $43.17 $44.23
June 2024 $39.06 $40.02
May 2024 $45.14 $46.49
April 2024 $46.33 $47.72
March 2024 $48.83 $50.29
February 2024 $45.96 $47.55
January 2024 $45.01 $46.57
December 2023 $46.24 $47.85
November 2023 $37.24 $38.74
October 2023 $36.56 $38.03
September 2023 $40.67 $42.31
August 2023 $46.33 $48.44
July 2023 $49.68 $51.94
June 2023 $49.04 $51.28
May 2023 $45.69 $47.97
April 2023 $43.45 $45.62
March 2023 $45.27 $47.53
February 2023 $44.67 $47.14
January 2023 $44.40 $46.86
December 2022 $40.44 $42.67
November 2022 $47.17 $50
October 2022 $41.68 $44.18
September 2022 $34.64 $36.72
August 2022 $39.09 $41.67
July 2022 $43.34 $46.20
June 2022 $38.43 $40.96
May 2022 $39.04 $41.84
April 2022 $38.09 $40.82
March 2022 $41.22 $44.17
February 2022 $44.30 $47.71
January 2022 $43.16 $46.48
December 2021 $48.28 $51.99
November 2021 $41.23 $44.60
October 2021 $42.03 $45.46
September 2021 $39.43 $42.65
August 2021 $42.69 $46.42
July 2021 $41.66 $45.30
June 2021 $40.54 $44.08
May 2021 $41.74 $45.60
April 2021 $44.93 $49.09
March 2021 $43.67 $47.71
February 2021 $42.34 $46.46
January 2021 $37.46 $41.10
December 2020 $36.27 $39.80
November 2020 $33.96 $37.47
October 2020 $26.51 $29.25
September 2020 $25.70 $28.36
August 2020 $28.53 $31.71
July 2020 $26.30 $29.23
June 2020 $24.36 $27.07
May 2020 $22.97 $25.74
April 2020 $18.70 $20.95
March 2020 $17.06 $19.11
February 2020 $20.64 $23.40
January 2020 $25.60 $29.03
December 2019 $29.38 $33.31
November 2019 $27.71 $31.62
October 2019 $26.98 $30.79
September 2019 $27.06 $30.88
August 2019 $23.88 $27.44
July 2019 $29.32 $33.69
June 2019 $34.44 $39.57
May 2019 $32.23 $37.23
April 2019 $37.24 $43.02
March 2019 $35.95 $41.53
February 2019 $38.16 $44.29
January 2019 $36.53 $42.40
December 2018 $32.68 $37.93
November 2018 $37.98 $44.31
October 2018 $41.05 $47.90
September 2018 $44.82 $52.30
August 2018 $43.66 $51.15
July 2018 $42.85 $50.20
June 2018 $40.24 $47.15
May 2018 $39.64 $46.65
April 2018 $39.39 $46.35
March 2018 $39 $45.90
February 2018 $37.14 $43.90
January 2018 $37.48 $44.30
December 2017 $37.82 $44.70
November 2017 $38.35 $45.55
October 2017 $33.30 $39.55
September 2017 $32.71 $38.85
August 2017 $29.93 $35.75
July 2017 $30.14 $36
June 2017 $30.22 $36.10
May 2017 $29.72 $35.70
April 2017 $30.72 $36.90
March 2017 $29.85 $35.85
February 2017 $30.10 $36.35
January 2017 $30.26 $36.55
December 2016 $31.75 $38.35
November 2016 $28.82 $35
October 2016 $24.99 $30.35
September 2016 $26.05 $31.64
August 2016 $26.30 $32.15
July 2016 $26.46 $32.35
June 2016 $24.57 $30.04
May 2016 $25.37 $31.22
April 2016 $24.63 $30.31
March 2016 $24.34 $29.95
February 2016 $22.69 $28.12
January 2016 $21.85 $27.08
December 2015 $23.91 $29.63
November 2015 $24.27 $30.29
October 2015 $23.78 $29.67
September 2015 $20.84 $26.01
August 2015 $21.44 $26.96
July 2015 $22.55 $28.36
June 2015 $24.41 $30.70
May 2015 $24.27 $30.72
April 2015 $23.22 $29.39
March 2015 $24.39 $30.87
February 2015 $24.88 $31.70
January 2015 $24.65 $31.41
December 2014 $27.08 $34.50
November 2014 $25.08 $32.16
October 2014 $25.97 $33.29
September 2014 $24.09 $30.89
August 2014 $25.93 $33.44
July 2014 $23.30 $30.05
June 2014 $25.29 $32.62
May 2014 $23.34 $30.29
April 2014 $23.42 $30.40
March 2014 $24.91 $32.33
February 2014 $22.88 $29.88
January 2014 $20.73 $27.07
December 2013 $22.52 $29.42
November 2013 $21.36 $28.10
October 2013 $21.46 $28.22
September 2013 $20.81 $27.37
August 2013 $18.69 $24.76
July 2013 $18.71 $24.79
June 2013 $17.90 $23.71
May 2013 $17.86 $23.86
April 2013 $18.81 $25.13
March 2013 $18.92 $25.28
February 2013 $18.34 $24.69
January 2013 $18.38 $24.75
December 2012 $16.79 $22.61
November 2012 $15.57 $21.16
October 2012 $15.06 $20.47
September 2012 $13.39 $18.19
August 2012 $13.20 $18.12
July 2012 $12.60 $17.29
June 2012 $13.39 $18.38
May 2012 $13.53 $18.77
April 2012 $15.10 $20.94
March 2012 $16.54 $22.95
February 2012 $16.42 $22.97
January 2012 $16.77 $23.45
December 2011 $15.96 $22.32
November 2011 $16.11 $22.73
October 2011 $14.96 $21.11
September 2011 $13.04 $18.40
August 2011 $14.31 $20.40
July 2011 $15.36 $21.89
June 2011 $16.59 $23.65
May 2011 $15.83 $22.75
April 2011 $15.94 $22.92
March 2011 $14.96 $21.50
February 2011 $15 $21.75
January 2011 $14.90 $21.61
December 2010 $14.35 $20.81
November 2010 $13.18 $19.31
October 2010 $14.67 $21.49
September 2010 $14.69 $21.51
August 2010 $12.88 $19.03
July 2010 $14.95 $22.09
June 2010 $14.48 $21.39
May 2010 $16.30 $24.29
April 2010 $16.50 $24.58
March 2010 $14.76 $21.99
February 2010 $13.34 $20.05
January 2010 $12.21 $18.35
December 2009 $12.53 $18.84
November 2009 $12.06 $18.30
October 2009 $13.16 $19.98
September 2009 $13.42 $20.37
August 2009 $13.08 $20.02
July 2009 $11.83 $18.12
June 2009 $10.87 $16.64
May 2009 $11.09 $17.16
April 2009 $11.75 $18.18
March 2009 $10.34 $16.01
February 2009 $10.72 $16.77
January 2009 $11.82 $18.49
December 2008 $10.66 $16.68
November 2008 $10.05 $15.92
October 2008 $12 $19
September 2008 $12.73 $20.16
August 2008 $14.90 $23.78
July 2008 $14.50 $23.15
June 2008 $13.41 $21.40
May 2008 $13.77 $22.15
April 2008 $11.84 $19.04
March 2008 $13.74 $22.10

HI

List: Contenders

Price: $19.94

52 week price:
18.36
46.92

Dividend Yield: 4.22%

5-year range yield:
1.67%
5.39%

Forward Dividend Yield: 4.27%

Payout Ratio: -30.07%

Payout Ratio Range:
-509.68%
255.74%

Dividend Per Share: 0.90 USD

Earnings Per Share: -3.19 USD

Exchange: NYQ

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 212443

Ebitda: 62.9 million

Market Capitalization: 1.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 18

DGR3: 1.16%

DGR5: 1.17%

DGR10: 1.21%

Links: