Hillenbrand Inc (HI)

HI
🏛️ 미국 →
26.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 30.97 31.35 30.67 30.78 0.3M
2024-12-30 30.41 30.88 30.19 30.77 0.3M
2024-12-27 30.70 31.10 30.32 30.63 0.3M
2024-12-26 30.56 31.07 30.36 31.02 0.2M
2024-12-24 30.06 30.74 29.81 30.74 0.2M
2024-12-23 29.52 30.11 29.46 30.05 0.4M
2024-12-20 28.77 30.08 28.29 29.82 1.8M
2024-12-19 29.90 30.34 28.91 29.07 0.5M
2024-12-18 31.01 31.53 29.24 29.63 0.4M
2024-12-17 31.27 31.51 30.51 30.81 0.5M
2024-12-16 31.70 31.76 31.10 31.50 0.5M
2024-12-13 32.76 32.92 31.82 32.14 0.4M
2024-12-12 33.17 33.38 32.66 32.99 0.3M
2024-12-11 33.69 33.69 33.02 33.36 0.8M
2024-12-10 33.32 33.62 32.63 33.33 0.4M
2024-12-09 33.63 34.43 33.58 33.62 0.4M
2024-12-06 33.25 33.39 32.80 33.18 0.4M
2024-12-05 34.41 34.57 32.66 32.95 0.4M
2024-12-04 34.08 34.76 33.78 34.66 0.4M
2024-12-03 34.78 35.09 33.69 34.08 0.3M
2024-12-02 34.19 34.97 33.77 34.77 0.4M
2024-11-29 34.03 34.32 33.73 34.03 0.3M
2024-11-27 33.91 34.62 33.66 33.84 0.3M
2024-11-26 34.09 34.42 33.59 33.91 0.6M
2024-11-25 34.00 35.47 33.89 34.54 0.7M
2024-11-22 33.09 33.98 32.96 33.78 0.5M
2024-11-21 31.97 33.70 31.97 32.97 0.4M
2024-11-20 31.30 31.92 30.98 31.84 0.5M
2024-11-19 31.60 31.94 31.33 31.43 0.5M
2024-11-18 32.93 33.10 32.01 32.24 0.6M
2024-11-15 33.96 34.01 32.24 32.77 0.5M
2024-11-14 33.62 35.33 32.97 33.70 1.2M
2024-11-13 30.85 31.05 30.04 30.17 0.5M
2024-11-12 31.64 31.73 30.50 30.70 0.4M
2024-11-11 31.42 32.12 31.20 31.85 0.3M
2024-11-08 31.22 31.31 30.57 31.03 0.4M
2024-11-07 31.85 31.88 30.92 31.19 0.3M
2024-11-06 31.12 32.35 31.12 31.95 0.5M
2024-11-05 27.74 29.06 27.54 29.00 0.3M
2024-11-04 27.67 28.81 27.66 27.98 0.3M
2024-11-01 27.80 28.19 27.70 27.79 0.3M
2024-10-31 27.88 28.00 27.53 27.55 0.2M
2024-10-30 27.71 28.51 27.71 27.86 0.3M
2024-10-29 27.84 27.91 27.36 27.90 0.3M
2024-10-28 27.79 28.33 27.79 28.20 0.4M
2024-10-25 27.90 27.98 27.35 27.47 0.3M
2024-10-24 28.00 28.00 27.28 27.64 0.4M
2024-10-23 27.87 28.11 27.63 28.02 0.4M
2024-10-22 27.74 28.20 27.42 28.04 0.4M
2024-10-21 28.36 28.43 27.62 27.90 0.4M
2024-10-18 28.63 28.63 27.98 28.30 0.4M
2024-10-17 28.17 28.43 27.58 28.40 0.4M
2024-10-16 27.37 28.37 27.13 28.18 0.5M
2024-10-15 26.43 27.76 26.37 27.15 0.7M
2024-10-14 26.30 26.65 26.05 26.58 0.3M
2024-10-11 25.50 26.58 25.50 26.43 0.3M
2024-10-10 25.86 26.07 25.41 25.66 0.7M
2024-10-09 25.27 26.53 25.11 26.40 0.7M
2024-10-08 27.12 27.39 25.12 25.38 0.7M
2024-10-07 27.14 27.43 26.90 27.10 0.5M
2024-10-04 27.14 27.47 26.83 27.28 0.7M
2024-10-03 26.67 26.88 26.30 26.52 0.6M
2024-10-02 26.50 27.19 26.50 27.07 0.6M
2024-10-01 27.53 27.61 26.58 26.71 0.4M
2024-09-30 27.60 27.86 27.19 27.80 0.6M
2024-09-27 27.79 28.11 27.48 27.80 0.6M
2024-09-26 27.02 27.49 26.88 27.26 0.6M
2024-09-25 27.36 27.37 26.37 26.44 0.4M
2024-09-24 27.26 27.70 27.02 27.39 0.4M
2024-09-23 27.41 27.70 27.02 27.03 0.4M
2024-09-20 28.09 28.09 27.06 27.20 1.8M
2024-09-19 28.33 28.67 27.86 28.35 0.5M
2024-09-18 27.47 28.23 27.01 27.44 0.7M
2024-09-17 27.25 28.03 27.22 27.56 0.6M
2024-09-16 27.30 27.52 26.70 26.86 0.5M
2024-09-13 26.91 27.67 26.52 27.30 0.6M
2024-09-12 26.43 26.88 26.01 26.35 0.6M
2024-09-11 26.32 26.47 25.49 26.33 0.8M
2024-09-10 27.44 27.44 26.32 26.35 0.6M
2024-09-09 28.94 29.09 27.23 27.43 0.6M
2024-09-06 29.97 30.43 28.91 28.94 0.5M
2024-09-05 31.04 31.18 29.77 30.15 0.4M
2024-09-04 31.00 31.33 30.57 30.95 0.4M
2024-09-03 32.70 32.83 31.11 31.16 0.4M
2024-08-30 32.92 33.09 32.60 32.96 0.4M
2024-08-29 32.41 33.41 32.10 32.74 0.3M
2024-08-28 32.68 32.80 31.81 31.95 0.5M
2024-08-27 33.32 33.32 32.55 32.80 0.4M
2024-08-26 34.00 34.34 33.43 33.44 0.4M
2024-08-23 33.07 34.08 32.93 33.57 0.5M
2024-08-22 33.46 33.46 32.68 32.81 0.2M
2024-08-21 33.10 33.62 32.65 33.43 0.3M
2024-08-20 33.89 33.94 32.75 32.82 0.3M
2024-08-19 33.55 34.28 33.43 34.04 0.5M
2024-08-16 33.68 33.96 33.30 33.53 0.3M
2024-08-15 34.48 34.80 33.77 33.79 0.3M
2024-08-14 34.33 34.33 32.95 33.50 0.5M
2024-08-13 33.82 34.41 33.20 34.33 0.4M
2024-08-12 34.75 35.30 33.36 33.60 0.5M
2024-08-09 36.27 36.53 35.44 35.99 0.6M
2024-08-08 38.27 38.46 36.12 36.43 0.6M
2024-08-07 39.72 40.01 37.91 38.01 0.4M
2024-08-06 38.51 39.52 38.28 39.13 0.6M
2024-08-05 38.04 39.73 37.37 38.60 0.7M
2024-08-02 40.04 40.51 39.55 39.90 0.5M
2024-08-01 44.23 44.51 41.57 41.60 0.5M
2024-07-31 43.32 45.33 42.89 44.23 0.4M
2024-07-30 43.09 43.29 42.51 43.02 0.4M
2024-07-29 44.27 44.42 42.87 42.93 0.3M
2024-07-26 44.00 44.50 43.70 44.35 0.3M
2024-07-25 42.58 44.52 42.30 43.15 0.5M
2024-07-24 44.76 45.24 42.41 42.51 0.3M
2024-07-23 44.08 45.53 44.06 45.14 0.4M
2024-07-22 43.34 44.50 42.65 44.50 0.3M
2024-07-19 42.96 43.33 42.36 42.99 0.3M
2024-07-18 43.31 44.25 42.53 42.87 1.1M
2024-07-17 44.26 45.00 43.52 43.75 1.0M
2024-07-16 43.33 44.90 43.22 44.61 0.6M
2024-07-15 43.02 43.78 42.75 43.03 0.4M
2024-07-12 43.54 43.54 42.53 42.68 0.4M
2024-07-11 41.69 43.29 41.48 42.99 0.4M
2024-07-10 38.46 41.11 38.46 41.03 0.4M
2024-07-09 38.78 38.87 37.96 37.98 0.3M
2024-07-08 38.98 39.33 38.80 39.00 0.3M
2024-07-05 38.67 38.81 38.08 38.57 0.2M
2024-07-03 38.57 38.87 38.09 38.86 0.1M
2024-07-02 38.20 38.66 38.11 38.26 0.3M
2024-07-01 40.24 40.28 38.00 38.07 0.5M
2024-06-28 40.79 40.93 39.74 40.02 2.6M
2024-06-27 41.14 41.14 40.30 40.32 0.4M
2024-06-26 40.88 41.08 40.51 40.95 0.3M
2024-06-25 41.24 41.24 40.50 41.12 0.3M
2024-06-24 42.01 42.43 41.43 41.45 0.3M
2024-06-21 41.71 42.40 41.32 41.77 1.4M
2024-06-20 41.36 42.03 41.36 41.70 0.3M
2024-06-18 41.99 42.09 41.59 41.72 0.3M
2024-06-17 41.70 42.35 41.26 42.09 0.4M
2024-06-14 42.20 42.20 41.22 41.93 0.3M
2024-06-13 43.16 43.32 42.50 42.92 0.2M
2024-06-12 43.89 44.68 43.35 43.42 0.2M
2024-06-11 42.66 42.74 42.10 42.36 0.2M
2024-06-10 42.74 43.40 42.35 43.03 0.3M
2024-06-07 43.16 43.82 43.10 43.28 0.4M
2024-06-06 44.28 44.42 43.76 43.82 0.2M
2024-06-05 44.51 44.97 44.27 44.52 0.2M
2024-06-04 44.97 45.27 44.22 44.32 0.5M
2024-06-03 46.91 46.92 44.61 45.29 0.3M
2024-05-31 45.95 46.81 45.87 46.49 0.5M
2024-05-30 44.43 45.90 44.43 45.88 0.2M
2024-05-29 43.38 44.13 43.24 44.08 0.3M
2024-05-28 44.78 44.80 43.67 44.05 0.3M
2024-05-24 44.29 44.52 44.00 44.47 0.3M
2024-05-23 44.41 44.50 43.35 43.83 0.3M
2024-05-22 44.66 45.01 44.10 44.43 0.3M
2024-05-21 44.78 44.96 44.46 44.75 0.2M
2024-05-20 45.24 45.79 44.98 45.00 0.2M
2024-05-17 44.84 45.45 44.27 45.24 0.3M
2024-05-16 45.19 45.19 44.17 44.74 0.3M
2024-05-15 44.91 45.49 44.54 45.36 0.2M
2024-05-14 44.59 44.59 44.13 44.36 0.3M
2024-05-13 44.21 44.21 43.44 43.83 0.2M
2024-05-10 44.72 45.17 43.60 43.81 0.3M
2024-05-09 45.31 45.42 44.63 44.68 0.2M
2024-05-08 44.69 45.78 44.42 45.31 0.3M
2024-05-07 44.27 45.33 44.06 45.01 0.5M
2024-05-06 42.74 43.48 42.52 43.48 0.4M
2024-05-03 42.75 42.91 41.88 42.44 0.5M
2024-05-02 41.78 42.12 41.12 41.89 0.6M
2024-05-01 43.92 44.01 40.38 41.43 1.2M
2024-04-30 49.21 49.29 47.62 47.72 0.3M
2024-04-29 49.58 49.95 49.31 49.48 0.2M
2024-04-26 48.56 49.51 48.56 49.41 0.2M
2024-04-25 48.50 48.75 47.81 48.45 0.2M
2024-04-24 48.95 49.26 48.43 48.95 0.2M
2024-04-23 48.14 49.29 48.14 49.18 0.2M
2024-04-22 48.25 48.58 47.82 48.08 0.2M
2024-04-19 47.10 48.34 46.70 48.02 0.3M
2024-04-18 47.01 47.65 46.54 47.30 0.3M
2024-04-17 47.37 47.37 46.70 46.74 0.2M
2024-04-16 46.89 47.34 46.39 47.00 0.3M
2024-04-15 47.36 47.39 46.72 47.31 0.2M
2024-04-12 47.33 47.94 46.59 46.84 0.2M
2024-04-11 47.42 48.13 46.88 47.72 0.2M
2024-04-10 48.49 48.49 46.74 47.32 0.3M
2024-04-09 49.31 50.06 48.80 49.74 0.2M
2024-04-08 48.69 49.29 48.69 48.98 0.2M
2024-04-05 48.21 48.49 47.84 48.30 0.3M
2024-04-04 48.77 48.85 48.07 48.22 0.4M
2024-04-03 48.17 48.87 48.14 48.29 0.2M
2024-04-02 48.88 49.03 48.15 48.46 0.4M
2024-04-01 50.45 50.58 48.96 49.45 0.3M
2024-03-28 49.82 50.44 49.68 50.29 0.4M
2024-03-27 49.99 50.17 49.67 49.86 0.3M
2024-03-26 49.61 50.20 49.04 49.60 0.7M
2024-03-25 49.50 49.87 49.38 49.42 0.2M
2024-03-22 49.88 49.88 48.97 49.25 0.2M
2024-03-21 49.47 49.96 49.32 49.59 0.3M
2024-03-20 47.47 49.36 47.44 49.20 0.2M
2024-03-19 47.38 47.87 47.24 47.64 0.2M
2024-03-18 47.93 48.20 47.54 47.62 0.3M
2024-03-15 46.16 48.57 46.16 48.14 1.0M
2024-03-14 47.67 47.67 46.16 46.49 0.2M
2024-03-13 48.44 48.91 48.01 48.16 0.2M
2024-03-12 48.28 48.66 47.40 48.65 0.3M
2024-03-11 49.17 49.63 48.38 48.47 0.2M
2024-03-08 49.55 49.93 49.09 49.52 0.5M
2024-03-07 48.39 49.01 48.39 49.00 0.2M
2024-03-06 47.68 48.07 47.59 47.96 0.2M
2024-03-05 47.20 47.75 46.83 47.14 0.3M
2024-03-04 47.56 47.78 46.89 47.43 0.3M
2024-03-01 47.50 47.67 47.10 47.54 0.2M
2024-02-29 47.53 47.99 47.16 47.55 0.3M
2024-02-28 46.61 47.40 46.47 46.88 0.2M
2024-02-27 47.34 47.54 46.77 47.04 0.2M
2024-02-26 46.33 47.10 46.12 47.00 0.2M
2024-02-23 46.51 47.03 46.19 46.65 0.2M
2024-02-22 46.07 46.61 45.83 46.40 0.2M
2024-02-21 46.05 46.58 46.02 46.23 0.2M
2024-02-20 46.73 47.16 46.09 46.21 0.2M
2024-02-16 47.76 48.33 47.45 47.53 0.3M
2024-02-15 47.23 48.25 47.22 48.24 0.3M
2024-02-14 46.90 47.18 45.77 46.90 0.3M
2024-02-13 46.52 46.76 45.68 46.33 0.8M
2024-02-12 46.25 47.32 46.03 46.99 0.4M
2024-02-09 44.39 46.39 44.17 46.25 0.5M
2024-02-08 43.86 44.43 43.34 44.25 0.3M
2024-02-07 44.05 44.42 43.50 43.80 0.5M
2024-02-06 44.84 46.32 44.16 44.37 0.6M
2024-02-05 46.64 47.24 46.05 46.61 0.3M
2024-02-02 46.66 47.75 46.66 47.49 0.3M
2024-02-01 46.77 47.42 45.81 47.41 0.3M
2024-01-31 47.23 48.02 46.55 46.57 1.0M
2024-01-30 46.53 47.22 46.53 47.19 0.3M
2024-01-29 46.34 47.03 45.96 46.94 0.1M
2024-01-26 46.77 46.91 46.33 46.43 0.2M
2024-01-25 46.30 46.61 45.87 46.35 0.2M
2024-01-24 46.78 46.78 45.39 45.58 0.2M
2024-01-23 46.74 46.74 45.82 45.99 0.2M
2024-01-22 45.81 46.40 45.81 46.14 0.2M
2024-01-19 44.53 45.36 43.91 45.34 0.2M
2024-01-18 44.06 44.54 43.84 44.40 0.2M
2024-01-17 43.50 43.98 43.07 43.67 0.2M
2024-01-16 44.75 44.93 44.30 44.33 0.2M
2024-01-12 46.47 46.64 44.95 45.27 0.2M
2024-01-11 45.35 45.72 44.61 45.70 0.3M
2024-01-10 45.06 45.65 44.95 45.50 0.3M
2024-01-09 44.65 45.36 44.47 45.32 0.2M
2024-01-08 44.95 45.61 44.78 45.48 0.2M
2024-01-05 44.62 45.60 44.38 45.15 0.3M
2024-01-04 45.19 45.43 44.92 45.10 0.3M
2024-01-03 46.66 46.66 45.05 45.06 0.4M
2024-01-02 47.28 47.95 46.78 47.07 0.4M