Hillenbrand, Inc. (FRA:9HI)
Germany
· Delayed Price · Currency is EUR 27.00
0.00 (0.00%)
At close: Dec 4, 2025
Hillenbrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Dec 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Dec 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Dec 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Dec 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Nov 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Nov 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Nov 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Nov 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | 100 |
| Oct 31, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Oct 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Oct 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Oct 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Oct 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Oct 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 18.75% | - |
| Oct 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Oct 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Oct 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Oct 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Sep 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 13.71% | - |
| Sep 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Sep 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Sep 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Sep 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Sep 18, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -0.97% | 16 |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | - |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | 3.81% | - |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | - | - |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | -2.78% | - |
| Sep 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | -2.70% | - |
| Sep 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | 1.83% | - |
| Sep 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | 3.81% | - |
| Sep 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | 0.96% | - |
| Sep 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | -2.80% | - |
| Sep 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - | - |
| Sep 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | -2.73% | - |
| Aug 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | 1.85% | - |
| Aug 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | 1.89% | - |
| Aug 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | -1.85% | - |
| Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | -2.70% | - |
| Aug 25, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.00 | 5.71% | 50 |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | 0.96% | - |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | -4.59% | - |
| Aug 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | 1.87% | - |
| Aug 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - | - |
| Aug 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | -1.83% | - |
| Aug 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | -1.80% | - |
| Aug 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | 11.00% | - |
| Aug 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | 19.05% | - |
| Aug 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | 0.60% | - |
| Aug 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | -0.60% | - |
| Aug 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | 1.20% | - |
| Aug 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | -5.14% | - |
| Aug 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.35 | 1.74% | - |
| Aug 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.05 | 1.78% | - |
| Aug 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | -5.59% | - |
| Aug 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | -1.10% | - |
| Jul 31, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | -2.16% | - |
| Jul 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | -1.07% | - |
| Jul 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.54 | - | - |
| Jul 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.54 | 0.54% | - |
| Jul 25, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.44 | -1.06% | 178 |
| Jul 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | 1.62% | - |
| Jul 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | 3.35% | - |
| Jul 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | -1.65% | - |
| Jul 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | -1.09% | - |