Hillenbrand

HI
🏛️ usa →
26.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.53 26.44 23.33 26.00 2.1M
2025-09-25 23.59 23.98 22.98 23.33 0.7M
2025-09-24 24.45 24.68 23.96 24.06 0.4M
2025-09-23 25.11 25.69 24.52 24.52 0.4M
2025-09-22 24.59 25.38 24.26 25.11 0.4M
2025-09-19 25.34 25.34 24.57 24.62 1.3M
2025-09-18 24.64 25.62 24.34 25.31 0.4M
2025-09-17 24.83 25.61 24.03 24.08 0.5M
2025-09-16 24.62 24.92 24.46 24.74 0.3M
2025-09-15 24.46 25.03 24.21 24.73 0.3M
2025-09-12 25.62 25.78 24.50 24.57 0.4M
2025-09-11 24.87 25.86 24.87 25.68 0.4M
2025-09-10 24.91 25.20 24.70 24.81 0.6M
2025-09-09 25.26 25.42 24.82 24.92 0.3M
2025-09-08 26.25 26.25 25.21 25.63 0.3M
2025-09-05 26.07 26.88 25.85 26.23 0.3M
2025-09-04 25.07 25.80 24.69 25.77 0.4M
2025-09-03 24.40 24.85 24.35 24.81 0.6M
2025-09-02 24.77 24.98 24.36 24.66 0.4M
2025-08-29 25.97 26.13 25.15 25.39 0.3M
2025-08-28 25.61 26.03 25.21 25.88 0.6M
2025-08-27 24.58 25.48 24.58 25.33 0.6M
2025-08-26 25.17 25.57 24.85 24.98 0.5M
2025-08-25 25.93 25.93 25.33 25.36 0.4M
2025-08-22 24.88 26.63 24.72 26.08 0.7M
2025-08-21 24.41 24.70 24.12 24.59 0.4M
2025-08-20 25.42 25.58 24.58 24.60 0.6M
2025-08-19 25.46 26.26 25.25 25.56 0.9M
2025-08-18 25.20 25.50 25.06 25.31 0.6M
2025-08-15 25.74 25.81 25.07 25.17 0.8M
2025-08-14 25.62 25.96 24.92 25.58 1.3M
2025-08-13 23.66 27.08 23.16 26.39 2.6M
2025-08-12 20.19 23.49 19.91 23.43 1.5M
2025-08-11 19.85 20.00 19.32 19.78 0.7M
2025-08-08 20.05 20.22 19.54 19.72 0.5M
2025-08-07 20.08 20.20 19.67 19.84 0.5M
2025-08-06 20.48 20.48 19.57 19.59 0.4M
2025-08-05 20.45 20.64 20.10 20.41 0.5M
2025-08-04 19.97 20.15 19.88 20.13 0.5M
2025-08-01 20.10 20.34 19.28 19.70 0.6M
2025-07-31 20.70 20.99 20.40 20.71 0.5M
2025-07-30 21.62 21.69 20.66 20.93 0.6M
2025-07-29 21.90 22.03 21.29 21.56 0.4M
2025-07-28 22.21 22.55 21.78 21.83 0.3M
2025-07-25 22.00 22.36 21.41 22.13 0.3M
2025-07-24 22.16 22.27 21.66 21.83 0.3M
2025-07-23 22.28 22.58 22.02 22.50 0.3M
2025-07-22 21.24 22.05 21.12 21.88 0.4M
2025-07-21 21.71 21.77 21.21 21.22 0.4M
2025-07-18 21.72 22.03 21.07 21.39 0.4M
2025-07-17 21.12 21.95 21.12 21.62 0.4M
2025-07-16 21.46 21.55 20.61 21.20 0.4M
2025-07-15 22.55 22.61 21.10 21.12 0.3M
2025-07-14 22.63 22.85 22.07 22.29 0.4M
2025-07-11 22.65 22.95 22.32 22.89 0.5M
2025-07-10 22.84 23.60 22.84 23.20 0.4M
2025-07-09 22.91 23.13 22.54 22.87 0.5M
2025-07-08 22.28 23.44 22.27 22.74 0.7M
2025-07-07 22.28 22.76 21.94 22.10 0.6M
2025-07-03 22.60 22.81 22.36 22.71 0.3M
2025-07-02 21.22 22.62 20.98 22.56 1.0M
2025-07-01 19.89 21.59 19.89 20.99 0.6M
2025-06-30 20.51 20.55 20.00 20.07 0.4M
2025-06-27 20.58 21.02 20.18 20.42 1.1M
2025-06-26 20.31 20.90 20.11 20.56 0.4M
2025-06-25 19.93 20.34 19.72 20.10 0.4M
2025-06-24 19.56 20.21 19.36 20.03 0.6M
2025-06-23 18.80 19.40 18.72 19.24 0.6M
2025-06-20 19.50 19.56 18.94 18.96 0.7M
2025-06-18 19.58 19.99 19.32 19.32 0.4M
2025-06-17 20.24 20.56 19.71 19.71 0.4M
2025-06-16 20.45 20.66 20.16 20.53 0.5M
2025-06-13 20.95 21.11 20.21 20.28 0.4M
2025-06-12 21.23 21.62 21.05 21.48 0.5M
2025-06-11 22.08 22.21 21.65 21.81 0.3M
2025-06-10 21.80 22.26 21.49 21.96 0.5M
2025-06-09 20.76 21.60 20.62 21.42 0.4M
2025-06-06 20.51 20.70 20.27 20.36 0.3M
2025-06-05 19.98 20.19 19.66 19.88 0.3M
2025-06-04 19.72 20.11 19.67 20.00 0.4M
2025-06-03 18.66 19.81 18.46 19.66 0.4M
2025-06-02 19.49 19.59 18.47 18.62 0.5M
2025-05-30 19.46 19.84 19.27 19.54 0.8M
2025-05-29 19.58 19.78 19.31 19.77 0.5M
2025-05-28 19.93 19.95 19.25 19.26 0.4M
2025-05-27 19.57 20.12 19.01 19.88 0.9M
2025-05-23 18.66 18.99 18.62 18.75 0.5M
2025-05-22 19.52 19.70 19.19 19.27 0.6M
2025-05-21 20.61 20.70 19.64 19.65 0.7M
2025-05-20 21.06 21.28 20.91 21.09 0.4M
2025-05-19 21.13 21.42 20.79 21.07 0.4M
2025-05-16 21.55 21.90 21.21 21.70 0.5M
2025-05-15 21.59 22.26 21.42 21.53 0.4M
2025-05-14 22.83 22.92 22.39 22.56 0.4M
2025-05-13 22.85 23.37 22.61 23.12 0.4M
2025-05-12 22.51 23.22 22.16 22.71 0.5M
2025-05-09 21.08 21.32 20.64 20.81 0.4M
2025-05-08 19.63 21.08 19.58 20.88 0.7M
2025-05-07 19.99 20.22 19.21 19.58 0.7M
2025-05-06 20.06 20.47 19.77 19.77 0.4M
2025-05-05 20.93 21.34 20.46 20.47 0.7M
2025-05-02 21.47 22.00 21.07 21.31 0.9M
2025-05-01 20.32 21.17 20.28 20.85 2.4M
2025-04-30 22.03 22.23 19.88 20.23 1.8M
2025-04-29 22.38 22.84 22.28 22.63 0.5M
2025-04-28 22.40 22.95 22.08 22.46 0.4M
2025-04-25 22.33 22.54 21.98 22.52 0.4M
2025-04-24 21.35 22.70 21.08 22.53 0.4M
2025-04-23 22.09 22.79 21.25 21.25 0.4M
2025-04-22 20.73 21.31 20.38 21.07 0.4M
2025-04-21 20.21 20.43 19.92 20.38 0.4M
2025-04-17 20.38 20.75 20.17 20.58 0.5M
2025-04-16 20.72 21.08 20.00 20.39 0.3M
2025-04-15 20.67 21.40 20.65 20.92 0.3M
2025-04-14 21.76 21.76 20.38 20.90 0.4M
2025-04-11 20.87 21.52 20.29 21.31 0.4M
2025-04-10 21.93 22.16 20.28 20.96 0.8M
2025-04-09 19.07 23.59 19.07 23.38 0.7M
2025-04-08 21.16 21.61 18.96 19.44 0.8M
2025-04-07 19.01 20.93 18.36 20.60 1.0M
2025-04-04 20.39 20.54 19.12 19.99 0.9M
2025-04-03 23.21 23.65 21.45 21.55 0.8M
2025-04-02 23.46 24.81 23.46 24.76 0.4M
2025-04-01 23.88 24.04 23.20 23.90 0.5M
2025-03-31 24.32 24.46 23.81 24.14 0.4M
2025-03-28 25.42 25.50 24.71 24.96 0.4M
2025-03-27 25.91 25.91 25.02 25.59 0.4M
2025-03-26 25.90 26.37 25.65 26.01 0.3M
2025-03-25 26.27 26.57 25.84 25.92 0.4M
2025-03-24 26.51 26.70 26.02 26.26 0.4M
2025-03-21 25.78 25.96 24.95 25.77 1.2M
2025-03-20 25.78 26.53 25.60 26.22 0.4M
2025-03-19 25.82 26.46 25.70 26.13 0.5M
2025-03-18 25.72 25.72 24.90 25.00 0.4M
2025-03-17 25.16 26.09 24.98 25.94 0.5M
2025-03-14 25.22 25.36 24.64 25.34 0.4M
2025-03-13 26.07 26.35 24.80 24.87 0.3M
2025-03-12 26.79 26.90 26.10 26.20 0.5M
2025-03-11 26.34 26.61 25.66 26.56 0.6M
2025-03-10 27.11 27.42 25.98 26.14 0.4M
2025-03-07 27.62 27.91 27.12 27.53 0.3M
2025-03-06 26.88 27.84 26.66 27.72 0.4M
2025-03-05 27.25 27.55 26.70 27.23 0.3M
2025-03-04 26.89 27.59 26.43 26.97 0.4M
2025-03-03 30.03 30.05 27.46 27.59 0.5M
2025-02-28 29.25 30.16 29.14 29.90 0.4M
2025-02-27 30.28 30.33 29.30 29.34 0.3M
2025-02-26 30.67 31.17 30.31 30.41 0.3M
2025-02-25 30.50 31.00 30.12 30.34 0.5M
2025-02-24 31.04 31.13 30.25 30.26 0.5M
2025-02-21 32.97 32.97 30.88 30.89 0.4M
2025-02-20 33.23 33.58 32.36 32.44 0.3M
2025-02-19 34.50 34.62 33.19 33.36 0.5M
2025-02-18 34.78 35.22 34.67 34.98 0.3M
2025-02-14 34.97 35.48 34.64 34.83 0.5M
2025-02-13 33.66 34.94 33.38 34.61 0.7M
2025-02-12 33.58 34.05 33.26 33.48 0.7M
2025-02-11 34.24 34.30 32.91 34.29 0.7M
2025-02-10 31.60 33.43 31.17 33.33 0.8M
2025-02-07 31.53 31.84 30.98 31.30 1.0M
2025-02-06 30.64 32.15 29.05 31.47 1.5M
2025-02-05 33.75 34.07 33.03 33.95 0.5M
2025-02-04 32.77 33.88 32.73 33.78 0.4M
2025-02-03 33.08 33.20 32.16 32.78 0.3M
2025-01-31 34.06 34.79 33.86 33.99 0.4M
2025-01-30 34.32 34.57 33.99 34.16 0.3M
2025-01-29 33.91 34.22 33.50 33.75 0.3M
2025-01-28 34.27 34.82 34.03 34.12 0.3M
2025-01-27 34.92 35.35 34.13 34.36 0.3M
2025-01-24 35.09 35.38 34.85 35.03 0.2M
2025-01-23 34.96 35.59 34.61 35.33 0.4M
2025-01-22 35.03 35.33 34.53 35.17 0.5M
2025-01-21 34.34 35.25 34.16 35.11 0.4M
2025-01-17 33.99 34.30 33.45 33.95 0.4M
2025-01-16 33.30 33.67 32.94 33.49 0.4M
2025-01-15 33.52 33.59 32.79 33.21 0.4M
2025-01-14 32.03 32.62 31.56 32.57 0.4M
2025-01-13 30.49 31.66 30.48 31.66 0.4M
2025-01-10 30.45 30.89 30.25 30.77 0.4M
2025-01-08 30.71 31.26 30.47 31.08 0.4M
2025-01-07 31.20 31.35 30.71 31.18 0.4M
2025-01-06 31.04 31.79 30.96 31.13 0.4M
2025-01-03 30.66 30.97 30.12 30.85 0.3M
2025-01-02 31.16 31.38 30.21 30.45 0.3M