Hillenbrand, Inc. ( HI) - Price History
Stock symbol HI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HI (Hillenbrand, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $31.98 | $31.98 |
| February 2026 | $31.98 | $31.98 |
| January 2026 | $31.91 | $31.91 |
| December 2025 | $31.72 | $31.72 |
| November 2025 | $31.61 | $31.84 |
| October 2025 | $31.38 | $31.60 |
| September 2025 | $26.85 | $27.04 |
| August 2025 | $24.98 | $25.39 |
| July 2025 | $20.37 | $20.71 |
| June 2025 | $19.74 | $20.07 |
| May 2025 | $19.01 | $19.54 |
| April 2025 | $19.68 | $20.23 |
| March 2025 | $23.48 | $24.14 |
| February 2025 | $28.83 | $29.90 |
| January 2025 | $32.77 | $33.99 |
| December 2024 | $29.67 | $30.78 |
| November 2024 | $32.58 | $34.03 |
| October 2024 | $26.37 | $27.55 |
| September 2024 | $26.61 | $27.80 |
| August 2024 | $31.30 | $32.96 |
| July 2024 | $42 | $44.23 |
| June 2024 | $38 | $40.02 |
| May 2024 | $43.91 | $46.49 |
| April 2024 | $45.08 | $47.72 |
| March 2024 | $47.50 | $50.29 |
| February 2024 | $44.71 | $47.55 |
| January 2024 | $43.79 | $46.57 |
| December 2023 | $44.99 | $47.85 |
| November 2023 | $36.23 | $38.74 |
| October 2023 | $35.57 | $38.03 |
| September 2023 | $39.57 | $42.31 |
| August 2023 | $45.07 | $48.44 |
| July 2023 | $48.33 | $51.94 |
| June 2023 | $47.72 | $51.28 |
| May 2023 | $44.45 | $47.97 |
| April 2023 | $42.27 | $45.62 |
| March 2023 | $44.04 | $47.53 |
| February 2023 | $43.46 | $47.14 |
| January 2023 | $43.20 | $46.86 |
| December 2022 | $39.34 | $42.67 |
| November 2022 | $45.89 | $50 |
| October 2022 | $40.55 | $44.18 |
| September 2022 | $33.70 | $36.72 |
| August 2022 | $38.03 | $41.67 |
| July 2022 | $42.17 | $46.20 |
| June 2022 | $37.38 | $40.96 |
| May 2022 | $37.98 | $41.84 |
| April 2022 | $37.06 | $40.82 |
| March 2022 | $40.10 | $44.17 |
| February 2022 | $43.10 | $47.71 |
| January 2022 | $41.99 | $46.48 |
| December 2021 | $46.97 | $51.99 |
| November 2021 | $40.11 | $44.60 |
| October 2021 | $40.89 | $45.46 |
| September 2021 | $38.36 | $42.65 |
| August 2021 | $41.53 | $46.42 |
| July 2021 | $40.53 | $45.30 |
| June 2021 | $39.44 | $44.08 |
| May 2021 | $40.60 | $45.60 |
| April 2021 | $43.71 | $49.09 |
| March 2021 | $42.48 | $47.71 |
| February 2021 | $41.20 | $46.46 |
| January 2021 | $36.44 | $41.10 |
| December 2020 | $35.29 | $39.80 |
| November 2020 | $33.04 | $37.47 |
| October 2020 | $25.79 | $29.25 |
| September 2020 | $25 | $28.36 |
| August 2020 | $27.76 | $31.71 |
| July 2020 | $25.59 | $29.23 |
| June 2020 | $23.70 | $27.07 |
| May 2020 | $22.35 | $25.74 |
| April 2020 | $18.19 | $20.95 |
| March 2020 | $16.59 | $19.11 |
| February 2020 | $20.08 | $23.40 |
| January 2020 | $24.91 | $29.03 |
| December 2019 | $28.58 | $33.31 |
| November 2019 | $26.96 | $31.62 |
| October 2019 | $26.25 | $30.79 |
| September 2019 | $26.33 | $30.88 |
| August 2019 | $23.24 | $27.44 |
| July 2019 | $28.53 | $33.69 |
| June 2019 | $33.51 | $39.57 |
| May 2019 | $31.36 | $37.23 |
| April 2019 | $36.23 | $43.02 |
| March 2019 | $34.98 | $41.53 |
| February 2019 | $37.12 | $44.29 |
| January 2019 | $35.54 | $42.40 |
| December 2018 | $31.79 | $37.93 |
| November 2018 | $36.95 | $44.31 |
| October 2018 | $39.94 | $47.90 |
| September 2018 | $43.61 | $52.30 |
| August 2018 | $42.48 | $51.15 |
| July 2018 | $41.69 | $50.20 |
| June 2018 | $39.15 | $47.15 |
| May 2018 | $38.57 | $46.65 |
| April 2018 | $38.32 | $46.35 |
| March 2018 | $37.95 | $45.90 |
| February 2018 | $36.13 | $43.90 |
| January 2018 | $36.46 | $44.30 |
| December 2017 | $36.79 | $44.70 |
| November 2017 | $37.31 | $45.55 |
| October 2017 | $32.40 | $39.55 |
| September 2017 | $31.82 | $38.85 |
| August 2017 | $29.12 | $35.75 |
| July 2017 | $29.32 | $36 |
| June 2017 | $29.40 | $36.10 |
| May 2017 | $28.92 | $35.70 |
| April 2017 | $29.89 | $36.90 |
| March 2017 | $29.04 | $35.85 |
| February 2017 | $29.28 | $36.35 |
| January 2017 | $29.44 | $36.55 |
| December 2016 | $30.89 | $38.35 |
| November 2016 | $28.04 | $35 |
| October 2016 | $24.31 | $30.35 |
| September 2016 | $25.35 | $31.64 |
| August 2016 | $25.58 | $32.15 |
| July 2016 | $25.74 | $32.35 |
| June 2016 | $23.90 | $30.04 |
| May 2016 | $24.68 | $31.22 |
| April 2016 | $23.96 | $30.31 |
| March 2016 | $23.68 | $29.95 |
| February 2016 | $22.08 | $28.12 |
| January 2016 | $21.26 | $27.08 |
| December 2015 | $23.26 | $29.63 |
| November 2015 | $23.61 | $30.29 |
| October 2015 | $23.13 | $29.67 |
| September 2015 | $20.28 | $26.01 |
| August 2015 | $20.86 | $26.96 |
| July 2015 | $21.94 | $28.36 |
| June 2015 | $23.75 | $30.70 |
| May 2015 | $23.61 | $30.72 |
| April 2015 | $22.59 | $29.39 |
| March 2015 | $23.73 | $30.87 |
| February 2015 | $24.21 | $31.70 |
| January 2015 | $23.98 | $31.41 |
| December 2014 | $26.34 | $34.50 |
| November 2014 | $24.40 | $32.16 |
| October 2014 | $25.26 | $33.29 |
| September 2014 | $23.44 | $30.89 |
| August 2014 | $25.22 | $33.44 |
| July 2014 | $22.67 | $30.05 |
| June 2014 | $24.60 | $32.62 |
| May 2014 | $22.70 | $30.29 |
| April 2014 | $22.79 | $30.40 |
| March 2014 | $24.23 | $32.33 |
| February 2014 | $22.26 | $29.88 |
| January 2014 | $20.16 | $27.07 |
| December 2013 | $21.91 | $29.42 |
| November 2013 | $20.78 | $28.10 |
| October 2013 | $20.87 | $28.22 |
| September 2013 | $20.24 | $27.37 |
| August 2013 | $18.18 | $24.76 |
| July 2013 | $18.20 | $24.79 |
| June 2013 | $17.41 | $23.71 |
| May 2013 | $17.38 | $23.86 |
| April 2013 | $18.30 | $25.13 |
| March 2013 | $18.41 | $25.28 |
| February 2013 | $17.84 | $24.69 |
| January 2013 | $17.88 | $24.75 |
| December 2012 | $16.34 | $22.61 |
| November 2012 | $15.15 | $21.16 |
| October 2012 | $14.66 | $20.47 |
| September 2012 | $13.02 | $18.19 |
| August 2012 | $12.84 | $18.12 |
| July 2012 | $12.25 | $17.29 |
| June 2012 | $13.03 | $18.38 |
| May 2012 | $13.16 | $18.77 |
| April 2012 | $14.68 | $20.94 |
| March 2012 | $16.10 | $22.95 |
| February 2012 | $15.98 | $22.97 |
| January 2012 | $16.31 | $23.45 |
| December 2011 | $15.53 | $22.32 |
| November 2011 | $15.67 | $22.73 |
| October 2011 | $14.55 | $21.11 |
| September 2011 | $12.68 | $18.40 |
| August 2011 | $13.92 | $20.40 |
| July 2011 | $14.94 | $21.89 |
| June 2011 | $16.14 | $23.65 |
| May 2011 | $15.40 | $22.75 |
| April 2011 | $15.51 | $22.92 |
| March 2011 | $14.55 | $21.50 |
| February 2011 | $14.59 | $21.75 |
| January 2011 | $14.50 | $21.61 |
| December 2010 | $13.96 | $20.81 |
| November 2010 | $12.83 | $19.31 |
| October 2010 | $14.28 | $21.49 |
| September 2010 | $14.29 | $21.51 |
| August 2010 | $12.53 | $19.03 |
| July 2010 | $14.54 | $22.09 |
| June 2010 | $14.08 | $21.39 |
| May 2010 | $15.86 | $24.29 |
| April 2010 | $16.05 | $24.58 |
| March 2010 | $14.36 | $21.99 |
| February 2010 | $12.98 | $20.05 |
| January 2010 | $11.88 | $18.35 |
| December 2009 | $12.19 | $18.84 |
| November 2009 | $11.73 | $18.30 |
| October 2009 | $12.81 | $19.98 |
| September 2009 | $13.06 | $20.37 |
| August 2009 | $12.72 | $20.02 |
| July 2009 | $11.51 | $18.12 |
| June 2009 | $10.57 | $16.64 |
| May 2009 | $10.79 | $17.16 |
| April 2009 | $11.43 | $18.18 |
| March 2009 | $10.06 | $16.01 |
| February 2009 | $10.42 | $16.77 |
| January 2009 | $11.49 | $18.49 |
| December 2008 | $10.37 | $16.68 |
| November 2008 | $9.78 | $15.92 |
| October 2008 | $11.67 | $19 |
| September 2008 | $12.39 | $20.16 |
| August 2008 | $14.49 | $23.78 |
| July 2008 | $14.11 | $23.15 |
| June 2008 | $13.04 | $21.40 |
| May 2008 | $13.39 | $22.15 |
| April 2008 | $11.51 | $19.04 |
| March 2008 | $13.36 | $22.10 |
HI
Price: $31.98
52 week price:
Dividend Yield: 2.81%
5-year range yield:
Forward Dividend Yield: 2.85%
Payout Ratio: -30.07%
Payout Ratio Range:
Dividend Per Share: 0.91 USD
Earnings Per Share: 0.61 USD
P/E Ratio: 52.43
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 212443
Ebitda: 62.9 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 1.13%
DGR5: 1.15%
DGR10: 1.18%