Holen Sie sich die Stockscreener-App
25.58
3.07%
-0.81
Handel nachbörslich:
25.58
Hillenbrand Inc-Aktien (HI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $25.96 | $24.92 | $1.04 | 1,291,220.0 | -3.07% |
| 2025-08-13 | $27.07 | $23.16 | $3.91 | 2,552,083.0 | +12.63% |
| 2025-08-12 | $23.49 | $19.91 | $3.58 | 1,438,865.0 | +18.45% |
| 2025-08-11 | $20.00 | $19.32 | $0.685 | 705,536.0 | +0.30% |
| 2025-08-08 | $20.22 | $19.54 | $0.6823 | 460,132.0 | -0.60% |
| 2025-08-07 | $20.20 | $19.67 | $0.5262 | 494,607.0 | +1.28% |
| 2025-08-06 | $20.48 | $19.57 | $0.91 | 378,198.0 | -4.02% |
| 2025-08-05 | $20.64 | $20.10 | $0.54 | 467,576.0 | +1.39% |
| 2025-08-04 | $20.15 | $19.88 | $0.27 | 493,447.0 | +2.18% |
| 2025-08-01 | $20.34 | $19.28 | $1.05 | 622,539.0 | -4.88% |
| 2025-07-31 | $20.98 | $20.40 | $0.585 | 519,657.0 | -1.05% |
| 2025-07-30 | $21.68 | $20.66 | $1.02 | 628,341.0 | -2.92% |
| 2025-07-29 | $22.02 | $21.29 | $0.74 | 438,388.0 | -1.24% |
| 2025-07-28 | $22.55 | $21.78 | $0.77 | 336,628.0 | -1.36% |
| 2025-07-25 | $22.36 | $21.41 | $0.95 | 305,314.0 | +1.37% |
| 2025-07-24 | $22.27 | $21.66 | $0.61 | 315,343.0 | -2.98% |
| 2025-07-23 | $22.52 | $22.32 | $0.20 | 202,179.0 | +2.83% |
| 2025-07-22 | $22.05 | $21.12 | $0.9274 | 364,618.0 | +3.11% |
| 2025-07-21 | $21.77 | $21.21 | $0.56 | 384,521.0 | -0.79% |
| 2025-07-18 | $22.03 | $21.07 | $0.96 | 348,257.0 | -1.06% |
| 2025-07-17 | $21.95 | $21.12 | $0.83 | 369,922.0 | +1.98% |
| 2025-07-16 | $21.55 | $20.61 | $0.94 | 363,952.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $27.07 | $19.28 | $7.79 | 10,195,423.0 | +23.52% |
| 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% |
1.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):