Hillenbrand Inc - Price History
Monthly price history for HI (Hillenbrand Inc)
| Date | Adjusted price | Real 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:
Dividend Yield: 1.87%
5-year range yield:
Forward Dividend Yield: 2.02%
Payout Ratio: 22.22%
Payout Ratio Range:
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 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 1.18%
DGR5: 1.20%
DGR10: 1.23%