Hillenbrand (HI) Stock Chart & Stock Price History $26.21 +0.44 (+1.70%) Closing price 09/5/2025 03:59 PM EasternExtended Trading$26.23 +0.02 (+0.08%) As of 09/5/2025 06:09 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Hillenbrand Stock Price Performance The Hillenbrand (HI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 9.44%, with a year-to-date return of -14.85%. In the past month, the stock has increased 33.65%, reflecting recent market activity. As of the latest close, Hillenbrand traded at $26.21 with a market cap of $1.85 billion and volume of 318,470 shares. Five years ago, the stock traded at $31.26, representing a 16.16% decrease over that period. At the time, it had a market cap of $2.42 billion and a volume of 431,331 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+3.34%1 Month Performance+33.65%3 Month Performance+28.76%Year-To-Date Performance-14.85%1 Year Performance-9.44%5 Year Performance-16.16% HI Stock Chart for Saturday, September, 6, 2025 HI Chart by TradingView Hillenbrand Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/05/2025$25.78$26.21+1.65%$26.88$25.85318,470 shs$1.85 billion09/04/2025$24.78$25.78+4.07%$25.80$24.69403,532 shs$1.82 billion09/03/2025$24.65$24.78+0.51%$24.85$24.35560,569 shs$1.75 billion09/02/2025$25.36$24.65-2.81%$24.98$24.36353,327 shs$1.74 billion09/01/2025$25.36$25.36$26.13$25.15348,516 shs$1.79 billion08/29/2025$25.93$25.36-2.20%$26.13$25.15348,516 shs$1.79 billion08/28/2025$25.37$25.93+2.23%$26.03$25.21636,904 shs$1.83 billion08/27/2025$25.06$25.37+1.23%$25.48$24.58558,890 shs$1.79 billion08/26/2025$25.35$25.06-1.12%$25.57$24.85481,789 shs$1.77 billion08/25/2025$26.04$25.35-2.68%$25.93$25.33378,115 shs$1.79 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. 08/22/2025$24.52$26.04+6.23%$26.63$24.72683,075 shs$1.84 billion08/21/2025$24.60$24.52-0.33%$24.70$24.12440,623 shs$1.73 billion08/20/2025$25.55$24.60-3.71%$25.58$24.58554,600 shs$1.73 billion08/19/2025$25.33$25.55+0.83%$26.26$25.25920,320 shs$1.80 billion08/18/2025$25.24$25.33+0.37%$25.50$25.06614,132 shs$1.79 billion08/15/2025$25.64$25.24-1.54%$25.81$25.07754,418 shs$1.78 billion08/14/2025$26.60$25.64-3.63%$25.96$24.921.29 million shs$1.81 billion08/13/2025$23.40$26.60+13.68%$27.08$23.162.57 million shs$1.87 billion08/12/2025$19.80$23.40+18.19%$23.49$19.911.44 million shs$1.65 billion08/11/2025$19.73$19.80+0.36%$20.00$19.32706,613 shs$1.39 billion08/08/2025$19.83$19.73-0.53%$20.22$19.54460,183 shs$1.39 billion08/07/2025$19.61$19.83+1.13%$20.20$19.67494,607 shs$1.40 billion08/06/2025$20.36$19.61-3.68%$20.48$19.57378,198 shs$1.38 billion08/05/2025$20.09$20.36+1.36%$20.64$20.10467,601 shs$1.43 billion Related Companies Lincoln Electric Stock Price Chart Avient Stock Price Chart Brunswick Stock Price Chart Dover Stock Price Chart ITT Stock Price Chart Enpro Stock Price Chart Sensata Technologies Stock Price Chart Terex Stock Price Chart Timken Stock Price Chart Vishay Intertechnology 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 9/6/2025 by MarketBeat.com Staff From Our Partners6-Figure Target for BTC by 2025Crypto ETF records broken – here's what’s next The biggest names in finance have built the infrastructure f...Crypto 101 Media | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWarren Buffett's Strangest AI InvestmentTrump Schedules Controversial 'Market Reset' for September 30 Behind closed doors, the White House has orde...Altimetry | SponsoredTrump’s national nightmare is hereThe headlines are shocking: Washington has taken a $10 billion stake in one of America’s biggest chipmakers — ...Porter & Company | SponsoredOdd trade could help investors secure their wealth in 2025The most profitable phrase you’ve never heard of... Have you heard of 310F? This simple string of code coul...Eagle Publishing | SponsoredWall Street Legend Issues Urgent AI Stock Warning'Hidden AI' is taking the U.S. stock market by storm.Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
