Hillenbrand (HI) Stock Chart & Stock Price History → Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad) Free HI Stock Alerts $43.82 -0.70 (-1.57%) (As of 06/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Hillenbrand Stock Price Performance5 Day Performance-5.74%1 Month Performance-2.67%3 Month Performance-10.57%6 Month Performance+9.54%Year-To-Date Performance-8.42%1 Year Performance-18.40% 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 Banyan Hill PublishingCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.Click on Adam's shiny forehead for more details. HI Stock Chart for Friday, June, 7, 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 Capitalization06/06/2024$44.49$43.82-1.51%$44.35$43.78159,411 shs$3.08 billion06/05/2024$44.32$44.49+0.38%$44.94$44.27238,570 shs$3.12 billion06/04/2024$45.28$44.32-2.12%$45.27$44.22462,987 shs$3.11 billion06/03/2024$46.49$45.28-2.60%$46.73$44.61274,184 shs$3.18 billion05/31/2024$45.88$46.49+1.33%$46.81$45.87493,352 shs$3.26 billion05/30/2024$44.11$45.88+4.01%$45.89$44.46246,019 shs$3.22 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. 05/29/2024$44.06$44.11+0.11%$44.13$43.26294,324 shs$3.10 billion05/28/2024$44.47$44.06-0.92%$44.86$43.67290,655 shs$3.09 billion05/27/2024$44.47$44.47$44.52$44.00278,800 shs$3.12 billion05/24/2024$43.84$44.47+1.43%$44.52$44.00278,857 shs$3.12 billion05/23/2024$44.36$43.84-1.17%$44.50$43.35283,645 shs$3.08 billion05/22/2024$44.75$44.36-0.87%$45.01$44.10285,491 shs$3.11 billion05/21/2024$45.00$44.75-0.56%$44.95$44.46240,322 shs$3.14 billion05/20/2024$45.24$45.00-0.53%$45.79$44.98241,398 shs$3.16 billion05/17/2024$44.74$45.25+1.14%$45.45$44.27298,073 shs$3.18 billion05/16/2024$45.40$44.74-1.44%$45.19$44.17316,674 shs$3.14 billion05/15/2024$44.36$45.40+2.33%$45.48$44.58185,149 shs$3.19 billion05/14/2024$43.84$44.36+1.19%$44.59$44.13312,538 shs$3.11 billion05/13/2024$43.81$43.84+0.07%$44.15$43.44220,336 shs$3.08 billion05/10/2024$44.69$43.85-1.88%$45.17$43.62274,918 shs$3.08 billion05/09/2024$45.33$44.69-1.40%$45.42$44.63223,716 shs$3.14 billion05/08/2024$45.02$45.33+0.68%$45.78$44.51272,729 shs$3.18 billion05/07/2024$43.46$45.02+3.59%$45.30$44.09467,067 shs$3.16 billion05/06/2024$42.44$43.46+2.40%$43.47$42.52431,672 shs$3.05 billion05/03/2024$41.89$42.43+1.29%$42.91$41.89474,362 shs$2.98 billion05/02/2024$41.48$41.89+0.99%$42.11$41.12581,924 shs$2.94 billion05/01/2024$47.67$41.48-12.99%$44.01$40.381.17 million shs$2.91 billion04/30/2024$49.48$47.67-3.66%$49.29$47.62313,838 shs$3.34 billion04/29/2024$49.41$49.48+0.14%$49.95$49.31176,658 shs$3.47 billion04/26/2024$48.48$49.41+1.92%$49.50$48.87159,689 shs$3.47 billion04/25/2024$48.95$48.48-0.96%$48.69$47.81190,370 shs$3.40 billion04/24/2024$49.18$48.95-0.47%$49.26$48.43207,797 shs$3.43 billion04/23/2024$48.10$49.18+2.25%$49.29$48.14171,704 shs$3.45 billion04/22/2024$48.02$48.10+0.17%$48.56$47.82174,303 shs$3.37 billion04/19/2024$47.28$48.03+1.59%$48.34$46.70282,007 shs$3.37 billion04/18/2024$46.73$47.28+1.18%$47.63$46.54311,335 shs$3.32 billion04/17/2024$46.97$46.73-0.51%$47.33$46.70217,433 shs$3.28 billion04/16/2024$47.33$46.97-0.76%$47.29$46.41268,623 shs$3.29 billion04/15/2024$46.84$47.33+1.04%$47.39$46.77244,672 shs$3.32 billion04/12/2024$47.69$46.84-1.78%$47.94$46.59160,493 shs$3.29 billionTop 5 AI Stocks to Buy for 2024 (Ad)The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In04/11/2024$47.31$47.69+0.80%$48.13$46.88179,944 shs$3.35 billion04/10/2024$49.71$47.31-4.83%$48.30$46.76290,159 shs$3.32 billion04/09/2024$48.97$49.71+1.51%$50.06$48.89162,759 shs$3.49 billion04/08/2024$48.30$48.97+1.39%$49.29$48.80190,067 shs$3.44 billion04/05/2024$48.23$48.31+0.18%$48.49$47.84256,241 shs$3.39 billion04/04/2024$48.29$48.23-0.13%$48.83$48.07397,493 shs$3.38 billion04/03/2024$48.46$48.29-0.35%$48.87$48.19222,805 shs$3.39 billion04/02/2024$49.45$48.46-2.00%$49.03$48.15424,014 shs$3.40 billion04/01/2024$50.29$49.45-1.67%$50.58$48.96266,188 shs$3.47 billion03/29/2024$50.24$50.29+0.10%$50.44$49.68415,763 shs$3.53 billion03/28/2024$49.87$50.24+0.74%$50.44$49.68415,763 shs$3.52 billion03/27/2024$49.62$49.87+0.50%$50.17$49.67252,635 shs$3.50 billion03/26/2024$49.39$49.62+0.47%$50.20$49.04680,305 shs$3.48 billion03/25/2024$49.25$49.39+0.28%$49.87$49.39190,974 shs$3.45 billion03/22/2024$49.59$49.25-0.68%$49.53$48.97219,913 shs$3.45 billion03/21/2024$49.19$49.59+0.80%$49.95$49.34258,746 shs$3.48 billion03/20/2024$47.66$49.19+3.21%$49.35$47.44241,310 shs$3.45 billion03/19/2024$47.65$47.66+0.03%$47.87$47.24210,603 shs$3.34 billion03/18/2024$48.14$47.65-1.03%$48.20$47.57264,131 shs$3.34 billion03/15/2024$46.49$48.13+3.54%$48.56$46.64971,539 shs$3.38 billion03/14/2024$48.17$46.49-3.49%$47.77$46.16224,866 shs$3.26 billion03/13/2024$48.66$48.17-1.02%$48.81$48.01186,771 shs$3.38 billion03/12/2024$48.43$48.66+0.47%$48.66$47.42252,405 shs$3.41 billion03/11/2024$49.52$48.43-2.20%$49.63$48.38215,956 shs$3.40 billion03/08/2024$49.00$49.53+1.07%$49.93$49.10467,916 shs$3.47 billion03/07/2024$47.94$49.00+2.21%$49.01$48.40185,926 shs$3.44 billion03/06/2024$47.06$47.94+1.87%$48.07$47.59156,605 shs$3.36 billion Related Companies: H&R Block Stock Price Chart Matthews International Stock Price Chart Carriage Services Stock Price Chart WW International Stock Price Chart Regis Stock Price Chart Brady Stock Price Chart Array Technologies Stock Price Chart Oil-Dri Co. of America Stock Price Chart Daktronics Stock Price Chart PlayAGS 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 6/7/2024 by MarketBeat.com Staff From Our PartnersTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...InvestorPlace | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | SponsoredClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an eff...Crypto Swap Profits | SponsoredExposed: 10 CENT Crypto to Explode May 20th?Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | 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 Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.