Hillenbrand Inc - Price History
Monthly price history for HI (Hillenbrand Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $48.15 | $48.15 |
| March 2024 | $50.29 | $50.29 |
| February 2024 | $47.33 | $47.55 |
| January 2024 | $46.36 | $46.57 |
| December 2023 | $47.63 | $47.85 |
| November 2023 | $38.36 | $38.74 |
| October 2023 | $37.65 | $38.03 |
| September 2023 | $41.89 | $42.31 |
| August 2023 | $47.72 | $48.44 |
| July 2023 | $51.16 | $51.94 |
| June 2023 | $50.51 | $51.28 |
| May 2023 | $47.05 | $47.97 |
| April 2023 | $44.75 | $45.62 |
| March 2023 | $46.62 | $47.53 |
| February 2023 | $46.01 | $47.14 |
| January 2023 | $45.74 | $46.86 |
| December 2022 | $41.64 | $42.67 |
| November 2022 | $48.58 | $50 |
| October 2022 | $42.92 | $44.18 |
| September 2022 | $35.68 | $36.72 |
| August 2022 | $40.26 | $41.67 |
| July 2022 | $44.64 | $46.20 |
| June 2022 | $39.58 | $40.96 |
| May 2022 | $40.21 | $41.84 |
| April 2022 | $39.23 | $40.82 |
| March 2022 | $42.45 | $44.17 |
| February 2022 | $45.63 | $47.71 |
| January 2022 | $44.45 | $46.48 |
| December 2021 | $49.72 | $51.99 |
| November 2021 | $42.46 | $44.60 |
| October 2021 | $43.28 | $45.46 |
| September 2021 | $40.61 | $42.65 |
| August 2021 | $43.97 | $46.42 |
| July 2021 | $42.91 | $45.30 |
| June 2021 | $41.75 | $44.08 |
| May 2021 | $42.98 | $45.60 |
| April 2021 | $46.27 | $49.09 |
| March 2021 | $44.97 | $47.71 |
| February 2021 | $43.61 | $46.46 |
| January 2021 | $38.58 | $41.10 |
| December 2020 | $37.36 | $39.80 |
| November 2020 | $34.97 | $37.47 |
| October 2020 | $27.30 | $29.25 |
| September 2020 | $26.47 | $28.36 |
| August 2020 | $29.39 | $31.71 |
| July 2020 | $27.09 | $29.23 |
| June 2020 | $25.09 | $27.07 |
| May 2020 | $23.66 | $25.74 |
| April 2020 | $19.26 | $20.95 |
| March 2020 | $17.57 | $19.11 |
| February 2020 | $21.26 | $23.40 |
| January 2020 | $26.37 | $29.03 |
| December 2019 | $30.26 | $33.31 |
| November 2019 | $28.54 | $31.62 |
| October 2019 | $27.79 | $30.79 |
| September 2019 | $27.87 | $30.88 |
| August 2019 | $24.60 | $27.44 |
| July 2019 | $30.20 | $33.69 |
| June 2019 | $35.47 | $39.57 |
| May 2019 | $33.20 | $37.23 |
| April 2019 | $38.36 | $43.02 |
| March 2019 | $37.03 | $41.53 |
| February 2019 | $39.30 | $44.29 |
| January 2019 | $37.62 | $42.40 |
| December 2018 | $33.66 | $37.93 |
| November 2018 | $39.11 | $44.31 |
| October 2018 | $42.28 | $47.90 |
| September 2018 | $46.16 | $52.30 |
| August 2018 | $44.97 | $51.15 |
| July 2018 | $44.13 | $50.20 |
| June 2018 | $41.45 | $47.15 |
| May 2018 | $40.83 | $46.65 |
| April 2018 | $40.57 | $46.35 |
| March 2018 | $40.17 | $45.90 |
| February 2018 | $38.25 | $43.90 |
| January 2018 | $38.60 | $44.30 |
| December 2017 | $38.95 | $44.70 |
| November 2017 | $39.50 | $45.55 |
| October 2017 | $34.30 | $39.55 |
| September 2017 | $33.69 | $38.85 |
| August 2017 | $30.83 | $35.75 |
| July 2017 | $31.04 | $36 |
| June 2017 | $31.13 | $36.10 |
| May 2017 | $30.61 | $35.70 |
| April 2017 | $31.64 | $36.90 |
| March 2017 | $30.74 | $35.85 |
| February 2017 | $31 | $36.35 |
| January 2017 | $31.17 | $36.55 |
| December 2016 | $32.70 | $38.35 |
| November 2016 | $29.68 | $35 |
| October 2016 | $25.74 | $30.35 |
| September 2016 | $26.83 | $31.64 |
| August 2016 | $27.08 | $32.15 |
| July 2016 | $27.25 | $32.35 |
| June 2016 | $25.31 | $30.04 |
| May 2016 | $26.13 | $31.22 |
| April 2016 | $25.37 | $30.31 |
| March 2016 | $25.06 | $29.95 |
| February 2016 | $23.37 | $28.12 |
| January 2016 | $22.51 | $27.08 |
| December 2015 | $24.62 | $29.63 |
| November 2015 | $25 | $30.29 |
| October 2015 | $24.49 | $29.67 |
| September 2015 | $21.47 | $26.01 |
| August 2015 | $22.08 | $26.96 |
| July 2015 | $23.22 | $28.36 |
| June 2015 | $25.14 | $30.70 |
| May 2015 | $25 | $30.72 |
| April 2015 | $23.92 | $29.39 |
| March 2015 | $25.12 | $30.87 |
| February 2015 | $25.63 | $31.70 |
| January 2015 | $25.39 | $31.41 |
| December 2014 | $27.89 | $34.50 |
| November 2014 | $25.84 | $32.16 |
| October 2014 | $26.74 | $33.29 |
| September 2014 | $24.82 | $30.89 |
| August 2014 | $26.70 | $33.44 |
| July 2014 | $24 | $30.05 |
| June 2014 | $26.05 | $32.62 |
| May 2014 | $24.04 | $30.29 |
| April 2014 | $24.12 | $30.40 |
| March 2014 | $25.66 | $32.33 |
| February 2014 | $23.56 | $29.88 |
| January 2014 | $21.35 | $27.07 |
| December 2013 | $23.20 | $29.42 |
| November 2013 | $22 | $28.10 |
| October 2013 | $22.10 | $28.22 |
| September 2013 | $21.43 | $27.37 |
| August 2013 | $19.25 | $24.76 |
| July 2013 | $19.27 | $24.79 |
| June 2013 | $18.43 | $23.71 |
| May 2013 | $18.40 | $23.86 |
| April 2013 | $19.38 | $25.13 |
| March 2013 | $19.49 | $25.28 |
| February 2013 | $18.88 | $24.69 |
| January 2013 | $18.93 | $24.75 |
| December 2012 | $17.29 | $22.61 |
| November 2012 | $16.04 | $21.16 |
| October 2012 | $15.52 | $20.47 |
| September 2012 | $13.79 | $18.19 |
| August 2012 | $13.60 | $18.12 |
| July 2012 | $12.97 | $17.29 |
| June 2012 | $13.79 | $18.38 |
| May 2012 | $13.94 | $18.77 |
| April 2012 | $15.55 | $20.94 |
| March 2012 | $17.04 | $22.95 |
| February 2012 | $16.92 | $22.97 |
| January 2012 | $17.27 | $23.45 |
| December 2011 | $16.44 | $22.32 |
| November 2011 | $16.59 | $22.73 |
| October 2011 | $15.41 | $21.11 |
| September 2011 | $13.43 | $18.40 |
| August 2011 | $14.74 | $20.40 |
| July 2011 | $15.82 | $21.89 |
| June 2011 | $17.09 | $23.65 |
| May 2011 | $16.30 | $22.75 |
| April 2011 | $16.42 | $22.92 |
| March 2011 | $15.40 | $21.50 |
| February 2011 | $15.44 | $21.75 |
| January 2011 | $15.35 | $21.61 |
| December 2010 | $14.78 | $20.81 |
| November 2010 | $13.58 | $19.31 |
| October 2010 | $15.11 | $21.49 |
| September 2010 | $15.13 | $21.51 |
| August 2010 | $13.26 | $19.03 |
| July 2010 | $15.40 | $22.09 |
| June 2010 | $14.91 | $21.39 |
| May 2010 | $16.79 | $24.29 |
| April 2010 | $16.99 | $24.58 |
| March 2010 | $15.20 | $21.99 |
| February 2010 | $13.74 | $20.05 |
| January 2010 | $12.57 | $18.35 |
| December 2009 | $12.91 | $18.84 |
| November 2009 | $12.42 | $18.30 |
| October 2009 | $13.56 | $19.98 |
| September 2009 | $13.82 | $20.37 |
| August 2009 | $13.47 | $20.02 |
| July 2009 | $12.19 | $18.12 |
| June 2009 | $11.19 | $16.64 |
| May 2009 | $11.42 | $17.16 |
| April 2009 | $12.10 | $18.18 |
| March 2009 | $10.65 | $16.01 |
| February 2009 | $11.04 | $16.77 |
| January 2009 | $12.17 | $18.49 |
| December 2008 | $10.98 | $16.68 |
| November 2008 | $10.36 | $15.92 |
| October 2008 | $12.36 | $19 |
| September 2008 | $13.11 | $20.16 |
| August 2008 | $15.34 | $23.78 |
| July 2008 | $14.94 | $23.15 |
| June 2008 | $13.81 | $21.40 |
| May 2008 | $14.18 | $22.15 |
| April 2008 | $12.19 | $19.04 |
| March 2008 | $14.15 | $22.10 |
HI
List: Contenders
Price: $48.15
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.88%
Payout Ratio: 58.17%
Payout Ratio Range:
Dividend Per Share: 0.89 USD
Earnings Per Share: 1.42 USD
P/E Ratio: 30.46
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 212443
Ebitda: 62.9 millionMarket Capitalization: 3.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 1.15%
DGR5: 1.16%
DGR10: 1.20%