Get the Stockscreener App
20.47
3.94%
-0.84
After Hours:
20.47
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 May 05, 2025, is $20.47.
- 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 50.40% to $20.47 now.
- The 52-week high stock price for HI is $46.92, representing a 129.21% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for HI is $18.36, indicating a -10.31% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $21.34 | $20.46 | $0.875 | 712,765.0 | -3.94% |
| May 02, 2025 | $22.00 | $21.07 | $0.93 | 891,125.0 | +2.21% |
| May 01, 2025 | $21.16 | $20.28 | $0.885 | 2,436,339.0 | +3.06% |
| Apr 30, 2025 | $22.23 | $19.88 | $2.36 | 1,818,971.0 | -10.61% |
| Apr 29, 2025 | $22.84 | $22.28 | $0.5566 | 458,998.0 | +0.76% |
| Apr 28, 2025 | $22.95 | $22.08 | $0.87 | 395,359.0 | -0.27% |
| Apr 25, 2025 | $22.54 | $21.98 | $0.5625 | 354,637.0 | -0.04% |
| Apr 24, 2025 | $22.70 | $21.08 | $1.62 | 402,796.0 | +6.02% |
| Apr 23, 2025 | $22.79 | $21.25 | $1.54 | 425,940.0 | +0.85% |
| Apr 22, 2025 | $21.31 | $20.38 | $0.93 | 398,984.0 | +3.39% |
| Apr 21, 2025 | $20.43 | $19.92 | $0.5087 | 385,502.0 | -0.97% |
| Apr 17, 2025 | $20.75 | $20.17 | $0.5797 | 476,650.0 | +0.93% |
| Apr 16, 2025 | $21.07 | $20.00 | $1.08 | 326,475.0 | -2.53% |
| Apr 15, 2025 | $21.40 | $20.64 | $0.755 | 341,825.0 | +0.10% |
| Apr 14, 2025 | $21.76 | $20.38 | $1.39 | 350,620.0 | -1.92% |
| Apr 11, 2025 | $21.52 | $20.29 | $1.23 | 443,246.0 | +1.67% |
| Apr 10, 2025 | $22.16 | $20.28 | $1.88 | 763,521.0 | -10.35% |
| Apr 09, 2025 | $23.59 | $19.07 | $4.52 | 701,804.0 | +20.27% |
| Apr 08, 2025 | $21.07 | $18.95 | $2.12 | 708,944.0 | -5.63% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $22.00 | $20.28 | $1.72 | 4,752,994.0 | +1.19% |
| 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% |
1.55%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):