Free Trial

Hillenbrand (HI) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free HI Stock Alerts
$44.06
-0.41 (-0.92%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Hillenbrand Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
-10.83%
3 Month
Performance
-6.00%
6 Month
Performance
+15.67%
Year-To-Date
Performance
-7.92%
1 Year
Performance
-9.34%
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

Ad Chaikin Analytics
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.
You can watch it here.

HI Stock Chart for Tuesday, May, 28, 2024

HI Chart by TradingView

Hillenbrand Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
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
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
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
02/28/2024$47.03$46.87
-0.34%		$47.40$46.50165,602 shs$3.29 billion
02/27/2024$47.00$47.03
+0.06%		$47.54$46.78179,608 shs$3.30 billion

Related Companies:
This page (NYSE:HI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes