Get the Stockscreener App
31.60
0.16%
0.05
After Hours:
31.60
Hillenbrand Inc Stock (HI) Price History
The historical daily chart and data for Hillenbrand Inc stock (HI), show that the latest closing stock price as of October 31, 2025, is $31.60.
- Hillenbrand Inc all-time high stock price is $54.15, occurred on December 28, 2021.
- The lowest Hillenbrand Inc stock price recorded was $13.61 on March 19, 2020. Since then, Hillenbrand Inc's stock price has risen over 132.18% to $31.60 now.
- The 52-week high stock price for HI is $35.59, representing a 12.63% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for HI is $18.36, indicating a -41.90% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Hillenbrand Inc (HI) stock in the beginning of 2024 was $51.19. The stock closed the year at $42.67, a loss of over -16.64% for the year.
The table below shows more information about HI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $31.64 | $31.54 | $0.10 | 1,636,066.0 | +0.16% |
| Oct 30, 2025 | $31.60 | $31.52 | $0.08 | 2,957,406.0 | +0.06% |
| Oct 29, 2025 | $31.59 | $31.46 | $0.135 | 2,175,112.0 | +0.06% |
| Oct 28, 2025 | $31.53 | $31.41 | $0.12 | 2,153,030.0 | +0.32% |
| Oct 27, 2025 | $31.57 | $31.40 | $0.17 | 1,585,592.0 | +0.13% |
| Oct 24, 2025 | $31.59 | $31.37 | $0.22 | 1,597,872.0 | -0.41% |
| Oct 23, 2025 | $31.55 | $31.50 | $0.05 | 1,460,935.0 | +0.03% |
| Oct 22, 2025 | $31.55 | $31.48 | $0.07 | 1,526,662.0 | +0.00% |
| Oct 21, 2025 | $31.52 | $31.41 | $0.11 | 2,613,876.0 | +0.06% |
| Oct 20, 2025 | $31.59 | $31.46 | $0.13 | 1,982,672.0 | -0.06% |
| Oct 17, 2025 | $31.54 | $31.42 | $0.12 | 4,684,117.0 | +0.57% |
| Oct 16, 2025 | $31.40 | $31.24 | $0.16 | 7,623,910.0 | +0.00% |
| Oct 15, 2025 | $31.44 | $31.16 | $0.28 | 32,086,170.0 | +18.20% |
| Oct 14, 2025 | $26.53 | $25.49 | $1.04 | 472,281.0 | +1.07% |
| Oct 13, 2025 | $26.36 | $25.02 | $1.34 | 978,286.0 | +6.67% |
| Oct 10, 2025 | $26.04 | $24.55 | $1.49 | 877,696.0 | -4.58% |
| Oct 09, 2025 | $26.36 | $25.73 | $0.6271 | 461,534.0 | -1.72% |
| Oct 08, 2025 | $26.60 | $25.68 | $0.92 | 570,453.0 | +0.77% |
| Oct 07, 2025 | $26.91 | $25.84 | $1.07 | 435,443.0 | -2.59% |
| Oct 06, 2025 | $27.24 | $26.57 | $0.67 | 573,846.0 | -0.52% |
| Oct 03, 2025 | $27.59 | $26.76 | $0.83 | 511,169.0 | -0.63% |
| Oct 02, 2025 | $27.36 | $26.66 | $0.70 | 389,338.0 | +0.86% |
Hillenbrand Inc Stock (HI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hillenbrand Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hillenbrand Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hillenbrand Inc Stock (HI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $31.64 | $24.55 | $7.09 | 71,538,619.0 | +16.86% |
| Sep, 2025 | $27.30 | $22.98 | $4.32 | 11,483,442.0 | +6.50% |
| Aug, 2025 | $27.07 | $19.28 | $7.79 | 15,045,945.0 | +22.60% |
| Jul, 2025 | $23.60 | $19.89 | $3.71 | 9,824,757.0 | +3.19% |
| Jun, 2025 | $22.26 | $18.46 | $3.80 | 9,608,200.0 | +2.71% |
| May, 2025 | $23.36 | $18.62 | $4.74 | 13,621,309.0 | -3.41% |
| Apr, 2025 | $24.81 | $18.36 | $6.45 | 12,303,453.0 | -16.20% |
| Mar, 2025 | $30.05 | $23.81 | $6.24 | 8,879,375.0 | -19.26% |
| Feb, 2025 | $35.48 | $29.05 | $6.43 | 10,136,242.0 | -12.03% |
| Jan, 2025 | $35.59 | $30.12 | $5.47 | 6,728,997.0 | +10.43% |
Hillenbrand Inc Stock (HI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.09 | $28.29 | $6.81 | 8,274,685.0 | -9.58% |
| Nov, 2024 | $35.47 | $27.54 | $7.93 | 8,877,162.0 | +23.52% |
| Oct, 2024 | $28.63 | $25.11 | $3.52 | 10,297,667.0 | -0.90% |
| Sep, 2024 | $32.83 | $25.49 | $7.34 | 11,297,453.0 | -15.66% |
| Aug, 2024 | $44.51 | $31.81 | $12.70 | 9,368,012.0 | -25.48% |
| Jul, 2024 | $45.53 | $37.96 | $7.57 | 8,983,196.0 | +10.52% |
| Jun, 2024 | $46.92 | $39.74 | $7.18 | 8,506,540.0 | -13.92% |
| May, 2024 | $46.81 | $40.38 | $6.43 | 7,653,951.0 | -2.58% |
| Apr, 2024 | $50.58 | $46.39 | $4.19 | 5,064,985.0 | -5.11% |
| Mar, 2024 | $50.44 | $46.16 | $4.28 | 6,168,817.0 | +5.76% |
| Feb, 2024 | $48.33 | $43.34 | $4.99 | 6,391,583.0 | +2.10% |
| Jan, 2024 | $48.02 | $43.07 | $4.95 | 5,703,347.0 | -2.68% |
Hillenbrand Inc Stock (HI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.40 | $38.38 | $11.02 | 10,910,980.0 | +23.52% |
| Nov, 2023 | $42.64 | $37.69 | $4.95 | 5,926,197.0 | +1.87% |
| Oct, 2023 | $43.27 | $37.19 | $6.08 | 5,562,139.0 | -10.12% |
| Sep, 2023 | $49.30 | $41.63 | $7.67 | 5,534,883.0 | -12.65% |
| Aug, 2023 | $52.01 | $44.27 | $7.73 | 4,915,020.0 | -6.74% |
| Jul, 2023 | $53.67 | $49.99 | $3.68 | 4,306,945.0 | +1.29% |
| Jun, 2023 | $53.76 | $47.49 | $6.27 | 8,260,154.0 | +6.90% |
| May, 2023 | $49.61 | $42.00 | $7.61 | 6,917,135.0 | +5.15% |
| Apr, 2023 | $47.41 | $43.50 | $3.91 | 4,486,210.0 | -4.02% |
| Mar, 2023 | $50.08 | $42.56 | $7.52 | 10,436,183.0 | +0.83% |
| Feb, 2023 | $49.68 | $41.64 | $8.04 | 8,077,795.0 | +0.60% |
| Jan, 2023 | $47.05 | $41.47 | $5.57 | 5,224,916.0 | +9.82% |
0.29%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):