31.60
price up icon0.16%   0.05
after-market Handel nachbörslich: 31.60
loading

Hillenbrand Inc-Aktien (HI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-31 $31.64 $31.54 $0.10 1,636,066.0 +0.16%
2025-10-30 $31.60 $31.52 $0.08 2,957,406.0 +0.06%
2025-10-29 $31.59 $31.46 $0.135 2,175,112.0 +0.06%
2025-10-28 $31.53 $31.41 $0.12 2,153,030.0 +0.32%
2025-10-27 $31.57 $31.40 $0.17 1,585,592.0 +0.13%
2025-10-24 $31.59 $31.37 $0.22 1,597,872.0 -0.41%
2025-10-23 $31.55 $31.50 $0.05 1,460,935.0 +0.03%
2025-10-22 $31.55 $31.48 $0.07 1,526,662.0 +0.00%
2025-10-21 $31.52 $31.41 $0.11 2,613,876.0 +0.06%
2025-10-20 $31.59 $31.46 $0.13 1,982,672.0 -0.06%
2025-10-17 $31.54 $31.42 $0.12 4,684,117.0 +0.57%
2025-10-16 $31.40 $31.24 $0.16 7,623,910.0 +0.00%
2025-10-15 $31.44 $31.16 $0.28 32,086,170.0 +18.20%
2025-10-14 $26.53 $25.49 $1.04 472,281.0 +1.07%
2025-10-13 $26.36 $25.02 $1.34 978,286.0 +6.67%
2025-10-10 $26.04 $24.55 $1.49 877,696.0 -4.58%
2025-10-09 $26.36 $25.73 $0.6271 461,534.0 -1.72%
2025-10-08 $26.60 $25.68 $0.92 570,453.0 +0.77%
2025-10-07 $26.91 $25.84 $1.07 435,443.0 -2.59%
2025-10-06 $27.24 $26.57 $0.67 573,846.0 -0.52%
2025-10-03 $27.59 $26.76 $0.83 511,169.0 -0.63%
2025-10-02 $27.36 $26.66 $0.70 389,338.0 +0.86%
2025-10-01 $27.35 $26.34 $1.01 549,087.0 -1.00%

Hillenbrand Inc-Aktien (HI) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hillenbrand Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hillenbrand Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Hillenbrand Inc-Aktien (HI) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $31.64 $24.55 $7.09 71,538,619.0 +16.86%
2025-09 $27.30 $22.98 $4.32 11,483,442.0 +6.50%
2025-08 $27.07 $19.28 $7.79 15,045,945.0 +22.60%
2025-07 $23.60 $19.89 $3.71 9,824,757.0 +3.19%
2025-06 $22.26 $18.46 $3.80 9,608,200.0 +2.71%
2025-05 $23.36 $18.62 $4.74 13,621,309.0 -3.41%
2025-04 $24.81 $18.36 $6.45 12,303,453.0 -16.20%
2025-03 $30.05 $23.81 $6.24 8,879,375.0 -19.26%
2025-02 $35.48 $29.05 $6.43 10,136,242.0 -12.03%
2025-01 $35.59 $30.12 $5.47 6,728,997.0 +10.43%

Hillenbrand Inc-Aktien (HI) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $35.09 $28.29 $6.81 8,274,685.0 -9.58%
2024-11 $35.47 $27.54 $7.93 8,877,162.0 +23.52%
2024-10 $28.63 $25.11 $3.52 10,297,667.0 -0.90%
2024-09 $32.83 $25.49 $7.34 11,297,453.0 -15.66%
2024-08 $44.51 $31.81 $12.70 9,368,012.0 -25.48%
2024-07 $45.53 $37.96 $7.57 8,983,196.0 +10.52%
2024-06 $46.92 $39.74 $7.18 8,506,540.0 -13.92%
2024-05 $46.81 $40.38 $6.43 7,653,951.0 -2.58%
2024-04 $50.58 $46.39 $4.19 5,064,985.0 -5.11%
2024-03 $50.44 $46.16 $4.28 6,168,817.0 +5.76%
2024-02 $48.33 $43.34 $4.99 6,391,583.0 +2.10%
2024-01 $48.02 $43.07 $4.95 5,703,347.0 -2.68%

Hillenbrand Inc-Aktien (HI) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $49.40 $38.38 $11.02 10,910,980.0 +23.52%
2023-11 $42.64 $37.69 $4.95 5,926,197.0 +1.87%
2023-10 $43.27 $37.19 $6.08 5,562,139.0 -10.12%
2023-09 $49.30 $41.63 $7.67 5,534,883.0 -12.65%
2023-08 $52.01 $44.27 $7.73 4,915,020.0 -6.74%
2023-07 $53.67 $49.99 $3.68 4,306,945.0 +1.29%
2023-06 $53.76 $47.49 $6.27 8,260,154.0 +6.90%
2023-05 $49.61 $42.00 $7.61 6,917,135.0 +5.15%
2023-04 $47.41 $43.50 $3.91 4,486,210.0 -4.02%
2023-03 $50.08 $42.56 $7.52 10,436,183.0 +0.83%
2023-02 $49.68 $41.64 $8.04 8,077,795.0 +0.60%
2023-01 $47.05 $41.47 $5.57 5,224,916.0 +9.82%
$92.76
price up icon 0.29%
specialty_industrial_machinery XYL
$150.85
price down icon 0.45%
specialty_industrial_machinery ROK
$368.36
price up icon 0.74%
specialty_industrial_machinery AME
$202.11
price up icon 1.91%
specialty_industrial_machinery CMI
$437.68
price down icon 0.09%
specialty_industrial_machinery ITW
$243.92
price up icon 0.11%
Kapitalisierung:     |  Volumen (24h):