Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Hillenbrand (HI) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free HI Stock Alerts
$46.49
+0.61 (+1.33%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Hillenbrand Stock Price Performance

5 Day
Performance
+4.54%
1 Month
Performance
-2.48%
3 Month
Performance
-2.23%
6 Month
Performance
+20.01%
Year-To-Date
Performance
-2.84%
1 Year
Performance
-3.09%
Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

HI Stock Chart for Friday, May, 31, 2024

HI Chart by TradingView

Hillenbrand Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$45.88$46.49
+1.33%		$46.81$45.87493,352 shs$3.26 billion
05/30/2024$44.11$45.88
+4.01%		$45.89$44.46246,019 shs$3.22 billion
05/29/2024$44.06$44.11
+0.11%		$44.13$43.26294,324 shs$3.10 billion
05/28/2024$44.47$44.06
-0.92%		$44.86$43.67290,655 shs$3.09 billion
05/27/2024$44.47$44.47$44.52$44.00278,800 shs$3.12 billion
05/24/2024$43.84$44.47
+1.43%		$44.52$44.00278,857 shs$3.12 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
05/23/2024$44.36$43.84
-1.17%		$44.50$43.35283,645 shs$3.08 billion
05/22/2024$44.75$44.36
-0.87%		$45.01$44.10285,491 shs$3.11 billion
05/21/2024$45.00$44.75
-0.56%		$44.95$44.46240,322 shs$3.14 billion
05/20/2024$45.24$45.00
-0.53%		$45.79$44.98241,398 shs$3.16 billion
05/17/2024$44.74$45.25
+1.14%		$45.45$44.27298,073 shs$3.18 billion
05/16/2024$45.40$44.74
-1.44%		$45.19$44.17316,674 shs$3.14 billion
05/15/2024$44.36$45.40
+2.33%		$45.48$44.58185,149 shs$3.19 billion
05/14/2024$43.84$44.36
+1.19%		$44.59$44.13312,538 shs$3.11 billion
05/13/2024$43.81$43.84
+0.07%		$44.15$43.44220,336 shs$3.08 billion
05/10/2024$44.69$43.85
-1.88%		$45.17$43.62274,918 shs$3.08 billion
05/09/2024$45.33$44.69
-1.40%		$45.42$44.63223,716 shs$3.14 billion
05/08/2024$45.02$45.33
+0.68%		$45.78$44.51272,729 shs$3.18 billion
05/07/2024$43.46$45.02
+3.59%		$45.30$44.09467,067 shs$3.16 billion
05/06/2024$42.44$43.46
+2.40%		$43.47$42.52431,672 shs$3.05 billion
05/03/2024$41.89$42.43
+1.29%		$42.91$41.89474,362 shs$2.98 billion
05/02/2024$41.48$41.89
+0.99%		$42.11$41.12581,924 shs$2.94 billion
05/01/2024$47.67$41.48
-12.99%		$44.01$40.381.17 million shs$2.91 billion
04/30/2024$49.48$47.67
-3.66%		$49.29$47.62313,838 shs$3.34 billion
04/29/2024$49.41$49.48
+0.14%		$49.95$49.31176,658 shs$3.47 billion
04/26/2024$48.48$49.41
+1.92%		$49.50$48.87159,689 shs$3.47 billion
04/25/2024$48.95$48.48
-0.96%		$48.69$47.81190,370 shs$3.40 billion
04/24/2024$49.18$48.95
-0.47%		$49.26$48.43207,797 shs$3.43 billion
04/23/2024$48.10$49.18
+2.25%		$49.29$48.14171,704 shs$3.45 billion
04/22/2024$48.02$48.10
+0.17%		$48.56$47.82174,303 shs$3.37 billion
04/19/2024$47.28$48.03
+1.59%		$48.34$46.70282,007 shs$3.37 billion
04/18/2024$46.73$47.28
+1.18%		$47.63$46.54311,335 shs$3.32 billion
04/17/2024$46.97$46.73
-0.51%		$47.33$46.70217,433 shs$3.28 billion
04/16/2024$47.33$46.97
-0.76%		$47.29$46.41268,623 shs$3.29 billion
04/15/2024$46.84$47.33
+1.04%		$47.39$46.77244,672 shs$3.32 billion
04/12/2024$47.69$46.84
-1.78%		$47.94$46.59160,493 shs$3.29 billion
04/11/2024$47.31$47.69
+0.80%		$48.13$46.88179,944 shs$3.35 billion
04/10/2024$49.71$47.31
-4.83%		$48.30$46.76290,159 shs$3.32 billion
04/09/2024$48.97$49.71
+1.51%		$50.06$48.89162,759 shs$3.49 billion
04/08/2024$48.30$48.97
+1.39%		$49.29$48.80190,067 shs$3.44 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/05/2024$48.23$48.31
+0.18%		$48.49$47.84256,241 shs$3.39 billion
04/04/2024$48.29$48.23
-0.13%		$48.83$48.07397,493 shs$3.38 billion
04/03/2024$48.46$48.29
-0.35%		$48.87$48.19222,805 shs$3.39 billion
04/02/2024$49.45$48.46
-2.00%		$49.03$48.15424,014 shs$3.40 billion
04/01/2024$50.29$49.45
-1.67%		$50.58$48.96266,188 shs$3.47 billion
03/29/2024$50.24$50.29
+0.10%		$50.44$49.68415,763 shs$3.53 billion
03/28/2024$49.87$50.24
+0.74%		$50.44$49.68415,763 shs$3.52 billion
03/27/2024$49.62$49.87
+0.50%		$50.17$49.67252,635 shs$3.50 billion
03/26/2024$49.39$49.62
+0.47%		$50.20$49.04680,305 shs$3.48 billion
03/25/2024$49.25$49.39
+0.28%		$49.87$49.39190,974 shs$3.45 billion
03/22/2024$49.59$49.25
-0.68%		$49.53$48.97219,913 shs$3.45 billion
03/21/2024$49.19$49.59
+0.80%		$49.95$49.34258,746 shs$3.48 billion
03/20/2024$47.66$49.19
+3.21%		$49.35$47.44241,310 shs$3.45 billion
03/19/2024$47.65$47.66
+0.03%		$47.87$47.24210,603 shs$3.34 billion
03/18/2024$48.14$47.65
-1.03%		$48.20$47.57264,131 shs$3.34 billion
03/15/2024$46.49$48.13
+3.54%		$48.56$46.64971,539 shs$3.38 billion
03/14/2024$48.17$46.49
-3.49%		$47.77$46.16224,866 shs$3.26 billion
03/13/2024$48.66$48.17
-1.02%		$48.81$48.01186,771 shs$3.38 billion
03/12/2024$48.43$48.66
+0.47%		$48.66$47.42252,405 shs$3.41 billion
03/11/2024$49.52$48.43
-2.20%		$49.63$48.38215,956 shs$3.40 billion
03/08/2024$49.00$49.53
+1.07%		$49.93$49.10467,916 shs$3.47 billion
03/07/2024$47.94$49.00
+2.21%		$49.01$48.40185,926 shs$3.44 billion
03/06/2024$47.06$47.94
+1.87%		$48.07$47.59156,605 shs$3.36 billion
03/05/2024$47.42$47.06
-0.76%		$47.75$46.84255,413 shs$3.30 billion
03/04/2024$47.54$47.42
-0.25%		$47.75$46.90289,398 shs$3.33 billion
03/01/2024$47.55$47.51
-0.08%		$47.67$47.13228,017 shs$3.33 billion
02/29/2024$46.87$47.55
+1.45%		$47.99$47.16344,188 shs$3.34 billion

Related Companies:
This page (NYSE:HI) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro