Holen Sie sich die Stockscreener-App
31.91
0.19%
0.06
Handel nachbörslich:
31.90
-0.01
-0.03%
Hillenbrand Inc-Aktien (HI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $31.91 | $31.85 | $0.06 | 651,046.0 | +0.19% |
| 2025-12-11 | $31.88 | $31.84 | $0.04 | 581,492.0 | +0.06% |
| 2025-12-10 | $31.87 | $31.82 | $0.05 | 797,727.0 | +0.03% |
| 2025-12-09 | $31.90 | $31.80 | $0.10 | 907,188.0 | -0.25% |
| 2025-12-08 | $32.07 | $31.84 | $0.23 | 541,940.0 | +0.19% |
| 2025-12-05 | $31.85 | $31.79 | $0.06 | 451,852.0 | +0.19% |
| 2025-12-04 | $31.84 | $31.76 | $0.08 | 678,360.0 | -0.19% |
| 2025-12-03 | $31.84 | $31.80 | $0.04 | 588,840.0 | +0.13% |
| 2025-12-02 | $31.84 | $31.77 | $0.07 | 619,925.0 | +0.22% |
| 2025-12-01 | $31.84 | $31.73 | $0.115 | 584,430.0 | -0.35% |
| 2025-11-28 | $31.85 | $31.62 | $0.23 | 449,993.0 | +0.54% |
| 2025-11-26 | $31.87 | $31.65 | $0.22 | 1,263,985.0 | -0.22% |
| 2025-11-25 | $31.76 | $31.70 | $0.06 | 1,219,359.0 | +0.06% |
| 2025-11-24 | $31.75 | $31.65 | $0.095 | 996,871.0 | +0.25% |
| 2025-11-21 | $31.70 | $31.63 | $0.07 | 1,196,216.0 | +0.03% |
| 2025-11-20 | $31.68 | $31.60 | $0.08 | 1,265,104.0 | +0.00% |
| 2025-11-19 | $31.68 | $31.61 | $0.065 | 671,103.0 | +0.03% |
| 2025-11-18 | $31.68 | $31.61 | $0.07 | 710,376.0 | -0.09% |
| 2025-11-17 | $31.69 | $31.54 | $0.155 | 1,372,655.0 | +0.03% |
| 2025-11-14 | $31.69 | $31.60 | $0.09 | 695,303.0 | -0.06% |
| 2025-11-13 | $31.72 | $31.65 | $0.07 | 738,412.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $32.07 | $31.73 | $0.34 | 7,053,846.0 | +0.22% |
| 2025-11 | $31.87 | $31.54 | $0.335 | 17,913,658.0 | +0.76% |
| 2025-10 | $31.64 | $24.55 | $7.09 | 69,902,553.0 | +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% |
2.11%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):