5 DAY PERFORMANCE
+13.08%
1 MONTH PERFORMANCE
-10.05%
3 MONTH PERFORMANCE
-3.14%
6 MONTH PERFORMANCE
+14.03%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-35.36%
Hillenbrand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.79 | $26.20 (-2.2%) | $26.90 | $26.10 | 497,301 | $1.85 B |
| 03/11/2025 | $26.34 | $26.56 (0.84%) | $26.61 | $25.66 | 647,600 | $1.88 B |
| 03/10/2025 | $27.11 | $26.14 (-3.58%) | $27.42 | $25.98 | 434,400 | $1.85 B |
| 03/07/2025 | $27.62 | $27.53 (-0.33%) | $27.91 | $27.12 | 344,016 | $1.94 B |
| 03/06/2025 | $26.88 | $27.72 (3.12%) | $27.84 | $26.66 | 375,100 | $1.96 B |
| 03/05/2025 | $27.25 | $27.23 (-0.07%) | $27.55 | $26.70 | 300,245 | $1.92 B |
| 03/04/2025 | $26.89 | $26.97 (0.3%) | $27.59 | $26.43 | 401,600 | $1.90 B |
| 03/03/2025 | $30.03 | $27.59 (-8.13%) | $30.05 | $27.46 | 509,621 | $1.95 B |
| 02/28/2025 | $29.25 | $29.90 (2.22%) | $30.16 | $29.14 | 386,700 | $2.11 B |
| 02/27/2025 | $30.28 | $29.34 (-3.1%) | $30.33 | $29.30 | 268,135 | $2.07 B |
| 02/26/2025 | $30.67 | $30.41 (-0.85%) | $31.17 | $30.31 | 348,900 | $2.15 B |
| 02/25/2025 | $30.50 | $30.34 (-0.52%) | $31.00 | $30.12 | 539,200 | $2.14 B |
| 02/24/2025 | $31.04 | $30.26 (-2.51%) | $31.13 | $30.25 | 513,500 | $2.14 B |
| 02/21/2025 | $32.97 | $30.89 (-6.31%) | $32.97 | $30.88 | 351,333 | $2.18 B |
| 02/20/2025 | $33.23 | $32.44 (-2.38%) | $33.58 | $32.36 | 339,900 | $2.29 B |
| 02/19/2025 | $34.50 | $33.36 (-3.3%) | $34.62 | $33.19 | 527,400 | $2.36 B |
| 02/18/2025 | $34.78 | $34.98 (0.58%) | $35.22 | $34.67 | 324,020 | $2.47 B |
| 02/14/2025 | $34.97 | $34.83 (-0.4%) | $35.48 | $34.64 | 466,072 | $2.46 B |
| 02/13/2025 | $33.66 | $34.61 (2.82%) | $34.94 | $33.38 | 684,700 | $2.44 B |
| 02/12/2025 | $33.58 | $33.48 (-0.3%) | $34.05 | $33.26 | 695,810 | $2.36 B |
| 02/11/2025 | $34.24 | $34.29 (0.15%) | $34.30 | $32.91 | 727,122 | $2.42 B |
| 02/10/2025 | $31.60 | $33.33 (5.47%) | $33.43 | $31.17 | 766,293 | $2.35 B |
| 02/07/2025 | $31.53 | $31.30 (-0.73%) | $31.84 | $30.98 | 961,748 | $2.21 B |
| 02/06/2025 | $30.64 | $31.47 (2.71%) | $32.15 | $29.05 | 1.46 M | $2.22 B |
| 02/05/2025 | $33.75 | $33.95 (0.59%) | $34.07 | $33.03 | 478,531 | $2.40 B |
| 02/04/2025 | $32.77 | $33.78 (3.08%) | $33.88 | $32.73 | 429,032 | $2.38 B |
| 02/03/2025 | $33.08 | $32.78 (-0.91%) | $33.20 | $32.16 | 322,820 | $2.31 B |
| 01/31/2025 | $34.06 | $33.99 (-0.21%) | $34.78 | $33.86 | 385,200 | $2.40 B |
| 01/30/2025 | $34.32 | $34.16 (-0.47%) | $34.57 | $33.99 | 337,232 | $2.41 B |
| 01/29/2025 | $33.91 | $33.75 (-0.47%) | $34.22 | $33.50 | 285,327 | $2.38 B |
| 01/28/2025 | $34.27 | $34.12 (-0.44%) | $34.82 | $34.03 | 312,218 | $2.41 B |
| 01/27/2025 | $34.92 | $34.36 (-1.6%) | $35.35 | $34.13 | 311,000 | $2.42 B |
| 01/24/2025 | $35.09 | $35.03 (-0.17%) | $35.38 | $34.85 | 239,403 | $2.47 B |
| 01/23/2025 | $34.96 | $35.33 (1.06%) | $35.59 | $34.61 | 372,104 | $2.49 B |
| 01/22/2025 | $35.03 | $35.17 (0.4%) | $35.33 | $34.53 | 463,200 | $2.48 B |
| 01/21/2025 | $34.34 | $35.11 (2.24%) | $35.25 | $34.16 | 362,800 | $2.48 B |
| 01/17/2025 | $33.99 | $33.95 (-0.12%) | $34.30 | $33.45 | 423,837 | $2.39 B |
| 01/16/2025 | $33.30 | $33.49 (0.57%) | $33.67 | $32.94 | 367,700 | $2.36 B |
| 01/15/2025 | $33.52 | $33.21 (-0.92%) | $33.59 | $32.79 | 411,022 | $2.34 B |
| 01/14/2025 | $32.03 | $32.57 (1.69%) | $32.62 | $31.56 | 407,527 | $2.30 B |
| 01/13/2025 | $30.49 | $31.66 (3.84%) | $31.66 | $30.48 | 359,400 | $2.23 B |
| 01/10/2025 | $30.45 | $30.77 (1.05%) | $30.89 | $30.25 | 364,500 | $2.17 B |
| 01/08/2025 | $30.71 | $31.08 (1.2%) | $31.26 | $30.47 | 397,359 | $2.19 B |
| 01/07/2025 | $31.20 | $31.18 (-0.06%) | $31.35 | $30.71 | 365,819 | $2.20 B |
| 01/06/2025 | $31.04 | $31.13 (0.29%) | $31.79 | $30.96 | 377,524 | $2.19 B |
| 01/03/2025 | $30.66 | $30.85 (0.62%) | $30.97 | $30.12 | 298,400 | $2.17 B |
| 01/02/2025 | $31.16 | $30.45 (-2.28%) | $31.38 | $30.21 | 301,517 | $2.15 B |
| 12/31/2024 | $30.97 | $30.78 (-0.61%) | $31.35 | $30.67 | 271,849 | $2.17 B |
| 12/30/2024 | $30.41 | $30.77 (1.18%) | $30.88 | $30.19 | 339,428 | $2.17 B |
| 12/27/2024 | $30.70 | $30.63 (-0.23%) | $31.10 | $30.32 | 310,210 | $2.16 B |
| 12/26/2024 | $30.56 | $31.02 (1.51%) | $31.07 | $30.36 | 210,736 | $2.19 B |
| 12/24/2024 | $30.06 | $30.74 (2.26%) | $30.74 | $29.81 | 170,122 | $2.17 B |
| 12/23/2024 | $29.52 | $30.05 (1.8%) | $30.11 | $29.46 | 406,900 | $2.12 B |
| 12/20/2024 | $28.77 | $29.82 (3.65%) | $30.08 | $28.29 | 1.81 M | $2.10 B |
| 12/19/2024 | $29.90 | $29.07 (-2.78%) | $30.34 | $28.91 | 537,100 | $2.05 B |
| 12/18/2024 | $31.01 | $29.63 (-4.45%) | $31.53 | $29.24 | 391,226 | $2.09 B |
| 12/17/2024 | $31.27 | $30.81 (-1.47%) | $31.51 | $30.51 | 478,200 | $2.17 B |
| 12/16/2024 | $31.70 | $31.50 (-0.63%) | $31.76 | $31.10 | 484,213 | $2.22 B |
| 12/13/2024 | $32.76 | $32.14 (-1.89%) | $32.92 | $31.82 | 390,300 | $2.27 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.
