Get the Stockscreener App
33.84
0.21%
-0.07
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 November 27, 2024, is $33.84.
- 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 148.64% to $33.84 now.
- The 52-week high stock price for HI is $50.58, representing a 49.45% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for HI is $25.11, indicating a -25.80% decrease from the current share price, occurred on October 09, 2024.
- The closing price of Hillenbrand Inc (HI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $34.62 | $33.66 | $0.96 | 323,725.0 | -0.21% |
| Nov 26, 2024 | $34.42 | $33.59 | $0.83 | 597,917.0 | -1.82% |
| Nov 25, 2024 | $35.47 | $33.89 | $1.58 | 664,350.0 | +2.25% |
| Nov 22, 2024 | $33.98 | $32.96 | $1.02 | 480,396.0 | +2.46% |
| Nov 21, 2024 | $33.70 | $31.97 | $1.73 | 398,570.0 | +3.55% |
| Nov 20, 2024 | $31.92 | $30.98 | $0.94 | 438,333.0 | +1.30% |
| Nov 19, 2024 | $31.94 | $31.33 | $0.6123 | 430,530.0 | -2.51% |
| Nov 18, 2024 | $33.10 | $32.01 | $1.09 | 560,250.0 | -1.62% |
| Nov 15, 2024 | $34.01 | $32.24 | $1.77 | 473,684.0 | -2.76% |
| Nov 14, 2024 | $35.33 | $32.97 | $2.36 | 1,119,774.0 | +11.70% |
| Nov 13, 2024 | $31.05 | $30.04 | $1.01 | 520,162.0 | -1.73% |
| Nov 12, 2024 | $31.73 | $30.50 | $1.22 | 392,450.0 | -3.61% |
| Nov 11, 2024 | $32.12 | $31.20 | $0.9163 | 337,504.0 | +2.64% |
| Nov 08, 2024 | $31.31 | $30.57 | $0.74 | 331,207.0 | -0.51% |
| Nov 07, 2024 | $31.88 | $30.92 | $0.955 | 259,713.0 | -2.38% |
| Nov 06, 2024 | $32.35 | $31.12 | $1.23 | 494,024.0 | +10.17% |
| Nov 05, 2024 | $29.06 | $27.54 | $1.52 | 289,044.0 | +3.65% |
| Nov 04, 2024 | $28.81 | $27.66 | $1.15 | 262,017.0 | +0.68% |
| Nov 01, 2024 | $28.19 | $27.70 | $0.49 | 264,840.0 | +0.87% |
| Oct 31, 2024 | $28.00 | $27.53 | $0.47 | 221,736.0 | -1.11% |
| Oct 30, 2024 | $28.50 | $27.71 | $0.795 | 251,085.0 | -0.14% |
| Oct 29, 2024 | $27.91 | $27.36 | $0.55 | 273,246.0 | -1.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $35.47 | $27.54 | $7.93 | 8,962,215.0 | +22.83% |
| 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% |
Hillenbrand Inc Stock (HI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $53.54 | $40.35 | $13.19 | 9,631,282.0 | -14.66% |
| Nov, 2022 | $50.00 | $42.46 | $7.54 | 6,577,781.0 | +13.17% |
| Oct, 2022 | $44.47 | $36.25 | $8.22 | 5,776,684.0 | +20.32% |
| Sep, 2022 | $42.01 | $36.16 | $5.85 | 12,836,698.0 | -11.88% |
| Aug, 2022 | $48.09 | $41.51 | $6.58 | 5,505,062.0 | -9.81% |
| Jul, 2022 | $46.32 | $37.84 | $8.48 | 4,988,465.0 | +12.79% |
| Jun, 2022 | $44.33 | $38.30 | $6.03 | 8,519,363.0 | -2.10% |
| May, 2022 | $43.98 | $39.15 | $4.83 | 8,820,185.0 | +2.50% |
| Apr, 2022 | $45.67 | $40.03 | $5.64 | 8,194,609.0 | -7.58% |
| Mar, 2022 | $48.22 | $43.50 | $4.72 | 8,665,321.0 | -7.42% |
| Feb, 2022 | $49.06 | $43.86 | $5.20 | 6,292,466.0 | +2.65% |
| Jan, 2022 | $53.72 | $44.15 | $9.57 | 5,888,766.0 | -10.60% |
0.86%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):