5 DAY PERFORMANCE
-15.77%
1 MONTH PERFORMANCE
-15.34%
3 MONTH PERFORMANCE
+4.64%
6 MONTH PERFORMANCE
+31.73%
YEAR-TO-DATE PERFORMANCE
-12.87%
1 YEAR PERFORMANCE
-19.17%
Hillenbrand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $31.84 | $31.90 (0.19%) | $31.90 | $31.84 | 479.21 K | $2.26 B |
| 12/05/2025 | $31.80 | $31.84 (0.13%) | $31.85 | $31.79 | 452.70 K | $2.25 B |
| 12/04/2025 | $31.84 | $31.78 (-0.19%) | $31.84 | $31.76 | 678.53 K | $2.25 B |
| 12/03/2025 | $31.80 | $31.84 (0.13%) | $31.84 | $31.80 | 589.34 K | $2.25 B |
| 12/02/2025 | $31.83 | $31.80 (-0.09%) | $31.84 | $31.77 | 620.10 K | $2.25 B |
| 12/01/2025 | $31.80 | $31.73 (-0.22%) | $31.85 | $31.73 | 584.60 K | $2.25 B |
| 11/28/2025 | $31.75 | $31.84 (0.28%) | $31.85 | $31.62 | 450.02 K | $2.25 B |
| 11/26/2025 | $31.75 | $31.67 (-0.25%) | $31.87 | $31.65 | 1.27 M | $2.24 B |
| 11/25/2025 | $31.72 | $31.74 (0.06%) | $31.76 | $31.70 | 1.24 M | $2.25 B |
| 11/24/2025 | $31.66 | $31.72 (0.19%) | $31.75 | $31.65 | 1.01 M | $2.25 B |
| 11/21/2025 | $31.66 | $31.64 (-0.06%) | $31.70 | $31.63 | 1.20 M | $2.24 B |
| 11/20/2025 | $31.68 | $31.63 (-0.16%) | $31.68 | $31.60 | 1.27 M | $2.24 B |
| 11/19/2025 | $31.63 | $31.63 (0%) | $31.68 | $31.62 | 671.14 K | $2.24 B |
| 11/18/2025 | $31.67 | $31.62 (-0.16%) | $31.68 | $31.61 | 723.51 K | $2.24 B |
| 11/17/2025 | $31.64 | $31.65 (0.03%) | $31.69 | $31.54 | 1.38 M | $2.24 B |
| 11/14/2025 | $31.65 | $31.64 (-0.03%) | $31.69 | $31.60 | 696.42 K | $2.24 B |
| 11/13/2025 | $31.67 | $31.66 (-0.03%) | $31.72 | $31.65 | 741.70 K | $2.24 B |
| 11/12/2025 | $31.66 | $31.65 (-0.03%) | $31.75 | $31.65 | 841.62 K | $2.24 B |
| 11/11/2025 | $31.65 | $31.66 (0.03%) | $31.69 | $31.65 | 732.00 K | $2.24 B |
| 11/10/2025 | $31.68 | $31.66 (-0.06%) | $31.69 | $31.64 | 764.30 K | $2.24 B |
| 11/07/2025 | $31.60 | $31.68 (0.25%) | $31.68 | $31.58 | 1.08 M | $2.24 B |
| 11/06/2025 | $31.62 | $31.60 (-0.06%) | $31.67 | $31.60 | 834.27 K | $2.24 B |
| 11/05/2025 | $31.60 | $31.60 (0%) | $31.66 | $31.60 | 915.53 K | $2.24 B |
| 11/04/2025 | $31.56 | $31.57 (0.03%) | $31.62 | $31.56 | 963.50 K | $2.24 B |
| 11/03/2025 | $31.58 | $31.63 (0.16%) | $31.66 | $31.56 | 1.21 M | $2.24 B |
| 10/31/2025 | $31.55 | $31.60 (0.16%) | $31.64 | $31.54 | 1.64 M | $2.24 B |
| 10/30/2025 | $31.56 | $31.55 (-0.03%) | $31.60 | $31.52 | 2.96 M | $2.23 B |
| 10/29/2025 | $31.48 | $31.53 (0.16%) | $31.60 | $31.46 | 2.18 M | $2.23 B |
| 10/28/2025 | $31.45 | $31.51 (0.19%) | $31.53 | $31.41 | 2.15 M | $2.23 B |
| 10/27/2025 | $31.55 | $31.41 (-0.44%) | $31.57 | $31.40 | 1.59 M | $2.22 B |
| 10/24/2025 | $31.56 | $31.37 (-0.6%) | $31.59 | $31.37 | 1.60 M | $2.22 B |
| 10/23/2025 | $31.50 | $31.50 (0%) | $31.55 | $31.50 | 1.46 M | $2.23 B |
| 10/22/2025 | $31.50 | $31.49 (-0.03%) | $31.55 | $31.48 | 1.53 M | $2.23 B |
| 10/21/2025 | $31.49 | $31.49 (0%) | $31.52 | $31.41 | 2.61 M | $2.23 B |
| 10/20/2025 | $31.53 | $31.47 (-0.19%) | $31.59 | $31.46 | 1.98 M | $2.23 B |
| 10/17/2025 | $31.46 | $31.49 (0.1%) | $31.54 | $31.42 | 4.82 M | $2.23 B |
| 10/16/2025 | $31.26 | $31.31 (0.16%) | $31.40 | $31.24 | 7.65 M | $2.22 B |
| 10/15/2025 | $31.41 | $31.31 (-0.32%) | $31.44 | $31.16 | 32.10 M | $2.22 B |
| 10/14/2025 | $25.49 | $26.49 (3.92%) | $26.53 | $25.49 | 500.50 K | $1.88 B |
| 10/13/2025 | $25.25 | $26.21 (3.8%) | $26.37 | $25.02 | 1.00 M | $1.86 B |
| 10/10/2025 | $25.84 | $24.57 (-4.91%) | $26.04 | $24.55 | 883.74 K | $1.74 B |
| 10/09/2025 | $26.22 | $25.75 (-1.79%) | $26.36 | $25.73 | 474.10 K | $1.82 B |
| 10/08/2025 | $26.17 | $26.20 (0.11%) | $26.60 | $25.68 | 576.90 K | $1.85 B |
| 10/07/2025 | $26.87 | $26.00 (-3.24%) | $26.91 | $25.84 | 442.13 K | $1.84 B |
| 10/06/2025 | $27.23 | $26.69 (-1.98%) | $27.24 | $26.57 | 582.20 K | $1.89 B |
| 10/03/2025 | $27.22 | $26.83 (-1.43%) | $27.59 | $26.76 | 514.50 K | $1.90 B |
| 10/02/2025 | $26.90 | $27.00 (0.37%) | $27.36 | $26.66 | 410.20 K | $1.91 B |
| 10/01/2025 | $26.85 | $26.77 (-0.3%) | $27.35 | $26.34 | 549.22 K | $1.90 B |
| 09/30/2025 | $26.45 | $27.04 (2.23%) | $27.30 | $26.36 | 505.57 K | $1.91 B |
| 09/29/2025 | $26.18 | $26.44 (0.99%) | $26.55 | $25.64 | 899.32 K | $1.87 B |
| 09/26/2025 | $23.53 | $26.00 (10.5%) | $26.44 | $23.33 | 2.06 M | $1.84 B |
| 09/25/2025 | $23.59 | $23.33 (-1.1%) | $23.98 | $22.98 | 733.70 K | $1.65 B |
| 09/24/2025 | $24.45 | $24.06 (-1.6%) | $24.68 | $23.96 | 355.30 K | $1.70 B |
| 09/23/2025 | $25.11 | $24.52 (-2.35%) | $25.69 | $24.52 | 396.30 K | $1.74 B |
| 09/22/2025 | $24.59 | $25.11 (2.11%) | $25.38 | $24.26 | 448.70 K | $1.78 B |
| 09/19/2025 | $25.34 | $24.62 (-2.84%) | $25.34 | $24.57 | 1.27 M | $1.74 B |
| 09/18/2025 | $24.64 | $25.31 (2.72%) | $25.62 | $24.34 | 404.24 K | $1.79 B |
| 09/17/2025 | $24.83 | $24.08 (-3.02%) | $25.61 | $24.03 | 503.61 K | $1.70 B |
| 09/16/2025 | $24.62 | $24.74 (0.49%) | $24.92 | $24.46 | 261.40 K | $1.75 B |
| 09/15/2025 | $24.46 | $24.73 (1.1%) | $25.03 | $24.21 | 290.50 K | $1.75 B |
| 09/12/2025 | $25.62 | $24.57 (-4.1%) | $25.78 | $24.50 | 416.90 K | $1.74 B |
| 09/11/2025 | $24.87 | $25.68 (3.26%) | $25.86 | $24.87 | 412.30 K | $1.82 B |
| 09/10/2025 | $24.91 | $24.81 (-0.4%) | $25.20 | $24.70 | 553.31 K | $1.76 B |
| 09/09/2025 | $25.26 | $24.92 (-1.35%) | $25.42 | $24.82 | 327.44 K | $1.76 B |
| 09/08/2025 | $26.25 | $25.63 (-2.36%) | $26.25 | $25.21 | 341.60 K | $1.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
