Get the Stockscreener App
19.99
7.24%
-1.56
After Hours:
19.68
-0.31
-1.55%
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 April 04, 2025, is $19.99.
- 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 46.88% to $19.99 now.
- The 52-week high stock price for HI is $50.06, representing a 150.43% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for HI is $21.45, indicating a 7.30% decrease from the current share price, occurred on April 03, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $20.54 | $19.12 | $1.42 | 941,284.0 | -7.24% |
| Apr 03, 2025 | $23.65 | $21.45 | $2.20 | 754,272.0 | -12.96% |
| Apr 02, 2025 | $24.81 | $23.46 | $1.35 | 448,791.0 | +3.60% |
| Apr 01, 2025 | $24.04 | $23.20 | $0.84 | 454,277.0 | -0.99% |
| Mar 31, 2025 | $24.45 | $23.81 | $0.645 | 423,410.0 | -3.29% |
| Mar 28, 2025 | $25.50 | $24.70 | $0.79 | 380,218.0 | -2.46% |
| Mar 27, 2025 | $25.91 | $25.02 | $0.8899 | 394,161.0 | -1.61% |
| Mar 26, 2025 | $26.37 | $25.65 | $0.72 | 278,329.0 | +0.35% |
| Mar 25, 2025 | $26.57 | $25.84 | $0.735 | 401,158.0 | -1.29% |
| Mar 24, 2025 | $26.70 | $26.02 | $0.675 | 395,956.0 | +1.90% |
| Mar 21, 2025 | $25.96 | $24.95 | $1.01 | 1,118,678.0 | -1.72% |
| Mar 20, 2025 | $26.53 | $25.60 | $0.93 | 404,064.0 | +0.34% |
| Mar 19, 2025 | $26.45 | $25.70 | $0.755 | 449,077.0 | +4.52% |
| Mar 18, 2025 | $25.72 | $24.89 | $0.825 | 359,206.0 | -3.62% |
| Mar 17, 2025 | $26.09 | $24.98 | $1.11 | 435,718.0 | +2.37% |
| Mar 14, 2025 | $25.36 | $24.64 | $0.719 | 373,133.0 | +1.89% |
| Mar 13, 2025 | $26.34 | $24.80 | $1.54 | 317,768.0 | -5.08% |
| Mar 12, 2025 | $26.90 | $26.10 | $0.80 | 475,729.0 | -1.36% |
| Mar 11, 2025 | $26.61 | $25.66 | $0.9544 | 592,837.0 | +1.61% |
| Mar 10, 2025 | $27.42 | $25.98 | $1.45 | 419,022.0 | -5.05% |
| Mar 07, 2025 | $27.91 | $27.12 | $0.79 | 335,380.0 | -0.69% |
| Mar 06, 2025 | $27.84 | $26.66 | $1.18 | 367,358.0 | +1.80% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $24.81 | $19.12 | $5.69 | 3,539,908.0 | -17.19% |
| 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% |
5.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):