Hillenbrand (HI) Stock Chart & Stock Price History $32.59 -1.11 (-3.29%) (As of 01:20 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Hillenbrand Stock Price Performance5 Day Performance+5.03%1 Month Performance+20.08%3 Month Performance-3.55%6 Month Performance-28.21%Year-To-Date Performance-31.89%1 Year Performance-22.03% Receive HI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Hillenbrand and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Insiders ExposedHas Trump Finally Gone Too Far?Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.Register For The Webinar To Discover HI Stock Chart for Friday, November, 15, 2024 HI Chart by TradingView Hillenbrand Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/14/2024$30.17$33.70+11.70%$35.33$32.971.18 million shs$2.37 billion11/13/2024$30.70$30.17-1.73%$31.05$30.04532,552 shs$2.12 billion11/12/2024$31.85$30.70-3.61%$31.73$30.50415,211 shs$2.16 billion11/11/2024$31.03$31.85+2.64%$32.12$31.20345,963 shs$2.24 billion11/08/2024$31.19$31.03-0.53%$31.31$30.59386,006 shs$2.18 billion11/07/2024$31.95$31.19-2.38%$31.88$30.92291,565 shs$2.19 billion Get the Latest News and Ratings for HI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hillenbrand and its competitors with MarketBeat's FREE daily newsletter. 11/06/2024$29.02$31.95+10.10%$32.35$31.12525,685 shs$2.24 billion11/05/2024$27.98$29.02+3.72%$29.06$27.54302,546 shs$2.04 billion11/04/2024$27.79$27.98+0.68%$28.81$27.66271,670 shs$1.97 billion11/01/2024$27.54$27.79+0.91%$28.16$27.70280,039 shs$1.95 billion10/31/2024$27.86$27.54-1.15%$28.00$27.53228,470 shs$1.93 billion10/30/2024$27.90$27.86-0.13%$28.51$27.78271,137 shs$1.96 billion10/29/2024$28.21$27.90-1.10%$27.91$27.39281,219 shs$1.96 billion10/28/2024$27.47$28.21+2.68%$28.33$27.74378,244 shs$1.98 billion10/25/2024$27.64$27.47-0.63%$27.98$27.36253,186 shs$1.93 billion10/24/2024$28.01$27.64-1.32%$27.99$27.28369,535 shs$1.94 billion10/23/2024$28.04$28.01-0.11%$28.11$27.63437,956 shs$1.97 billion10/22/2024$27.91$28.04+0.47%$28.20$27.42349,622 shs$1.97 billion10/21/2024$28.30$27.91-1.38%$28.42$27.62434,778 shs$1.96 billion10/18/2024$28.40$28.29-0.39%$28.56$27.98447,208 shs$1.99 billion10/17/2024$28.18$28.40+0.78%$28.43$27.58356,929 shs$1.99 billion10/16/2024$27.14$28.18+3.83%$28.37$27.13522,462 shs$1.98 billion10/15/2024$26.60$27.14+2.03%$27.73$26.37675,699 shs$1.91 billion10/14/2024$26.43$26.60+0.64%$26.65$26.05310,320 shs$1.87 billion10/11/2024$25.66$26.43+3.00%$26.58$25.50342,070 shs$1.86 billion10/10/2024$26.40$25.66-2.80%$26.06$25.41674,488 shs$1.80 billion10/09/2024$25.38$26.40+4.02%$26.53$25.11720,129 shs$1.85 billion10/08/2024$27.10$25.38-6.35%$27.39$25.12685,392 shs$1.78 billion10/07/2024$27.28$27.10-0.66%$27.43$26.90490,504 shs$1.90 billion10/04/2024$26.52$27.27+2.83%$27.47$26.83737,464 shs$1.91 billion10/03/2024$27.07$26.52-2.03%$26.88$26.30575,417 shs$1.86 billion10/02/2024$26.71$27.07+1.35%$27.19$26.52552,591 shs$1.90 billion10/01/2024$27.80$26.71-3.92%$27.61$26.58395,363 shs$1.87 billion09/30/2024$27.80$27.80$27.86$27.19583,459 shs$1.95 billion09/27/2024$27.26$27.79+1.94%$28.11$27.48613,280 shs$1.95 billion09/26/2024$26.43$27.26+3.14%$27.49$26.88556,652 shs$1.91 billion09/25/2024$27.39$26.43-3.50%$27.37$26.37396,338 shs$1.86 billion09/24/2024$27.03$27.39+1.35%$27.68$27.03421,661 shs$1.92 billion09/23/2024$27.20$27.03-0.64%$27.70$27.02373,664 shs$1.90 billion09/20/2024$28.35$27.20-4.06%$28.09$27.061.58 million shs$1.91 billionTrump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. A tax-free gift so powerful it could reshape the financial destinies of millions of IRA and 401(k) owners…Claim your FREE 2024 Gold Guide09/19/2024$27.44$28.35+3.32%$28.67$27.86479,190 shs$1.99 billion09/18/2024$27.56$27.44-0.44%$28.23$27.01692,379 shs$1.93 billion09/17/2024$26.86$27.56+2.61%$28.02$27.22628,215 shs$1.93 billion09/16/2024$27.30$26.86-1.61%$27.52$26.70498,287 shs$1.89 billion09/13/2024$26.37$27.30+3.53%$27.67$26.52594,240 shs$1.92 billion09/12/2024$26.33$26.37+0.15%$26.87$26.01553,216 shs$1.85 billion09/11/2024$26.35$26.33-0.08%$26.47$25.49844,821 shs$1.85 billion09/10/2024$27.43$26.35-3.94%$27.44$26.32597,191 shs$1.85 billion09/09/2024$28.94$27.43-5.22%$29.09$27.23577,889 shs$1.93 billion09/06/2024$30.15$28.94-4.01%$30.43$28.91534,375 shs$2.03 billion09/05/2024$30.96$30.15-2.62%$31.18$29.77399,866 shs$2.12 billion09/04/2024$31.16$30.96-0.64%$31.33$30.57361,391 shs$2.17 billion09/03/2024$32.96$31.16-5.46%$32.83$31.11408,169 shs$2.19 billion09/02/2024$32.96$32.96$33.09$32.60404,300 shs$2.31 billion08/30/2024$32.76$32.96+0.61%$33.09$32.60365,024 shs$2.31 billion08/29/2024$31.93$32.76+2.60%$33.41$32.10297,304 shs$2.30 billion08/28/2024$32.80$31.93-2.65%$32.80$31.81481,933 shs$2.24 billion08/27/2024$33.44$32.80-1.91%$33.32$32.55387,841 shs$2.30 billion08/26/2024$33.57$33.44-0.39%$34.34$33.43365,927 shs$2.35 billion08/23/2024$32.81$33.57+2.32%$34.08$32.93505,600 shs$2.36 billion08/22/2024$33.44$32.81-1.88%$33.46$32.68239,862 shs$2.30 billion08/21/2024$32.80$33.44+1.95%$33.62$32.65261,314 shs$2.35 billion08/20/2024$34.03$32.80-3.61%$33.94$32.75290,531 shs$2.30 billion08/19/2024$33.53$34.03+1.49%$34.28$33.43469,089 shs$2.39 billion08/16/2024$33.79$33.55-0.71%$33.96$33.30319,417 shs$2.36 billion08/15/2024$33.50$33.79+0.87%$34.57$33.79349,786 shs$2.37 billion08/14/2024$34.33$33.50-2.42%$34.33$32.95458,957 shs$2.35 billion Related Companies Matthews International Stock Price Chart Carriage Services Stock Price Chart WW International Stock Price Chart Regis Stock Price Chart H&R Block Stock Price Chart Brady Stock Price Chart Array Technologies Stock Price Chart Daktronics Stock Price Chart Dogness (International) Stock Price Chart Oil-Dri Co. of America Stock Price Chart Receive HI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hillenbrand and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:HI) was last updated on 11/15/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | SponsoredTrump Wins… But Elon Says Get Ready to BraceTrump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hillenbrand, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Hillenbrand With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free HI Stock Alerts