Hillenbrand, Inc. ( HI) - Price History
Monthly price history for HI (Hillenbrand, Inc.)
| Date | Adjusted price | Real 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:
Dividend Yield: 4.22%
5-year range yield:
Forward Dividend Yield: 4.27%
Payout Ratio: -30.07%
Payout Ratio Range:
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 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 1.16%
DGR5: 1.17%
DGR10: 1.21%