Hillenbrand (HI) Stock Chart & Stock Price History $19.68 -1.03 (-4.97%) Closing price 08/1/2025 03:59 PM EasternExtended Trading$20.46 +0.78 (+3.94%) As of 08/1/2025 07:10 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 50.68%, with a year-to-date return of -36.06%. In the past month, the stock has decreased 13.34%, reflecting recent market activity. As of the latest close, Hillenbrand traded at $19.68 with a market cap of $1.39 billion and volume of 622,792 shares. Five years ago, the stock traded at $29.98, representing a 34.36% decrease over that period. At the time, it had a market cap of $2.24 billion and a volume of 474,835 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. Email Address 5 Day Performance-9.15%1 Month Performance-13.34%3 Month Performance-7.65%Year-To-Date Performance-36.06%1 Year Performance-50.68%5 Year Performance-34.36% HI Stock Chart for Sunday, August, 3, 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 Capitalization08/01/2025$20.68$19.68-4.84%$20.33$19.28622,792 shs$1.39 billion07/31/2025$20.90$20.68-1.05%$20.99$20.40519,657 shs$1.46 billion07/30/2025$21.66$20.90-3.51%$21.69$20.66628,341 shs$1.47 billion07/29/2025$21.82$21.66-0.73%$22.03$21.29438,514 shs$1.53 billion07/28/2025$22.13$21.82-1.40%$22.55$21.78336,887 shs$1.54 billion07/25/2025$21.82$22.13+1.42%$22.36$21.41305,314 shs$1.56 billion07/24/2025$22.45$21.82-2.81%$22.27$21.66315,355 shs$1.54 billion07/23/2025$21.95$22.45+2.28%$22.58$22.02328,584 shs$1.58 billion07/22/2025$21.23$21.95+3.40%$22.05$21.12364,670 shs$1.55 billion07/21/2025$21.41$21.23-0.85%$21.77$21.21384,679 shs$1.50 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. 07/18/2025$21.67$21.41-1.20%$22.03$21.07352,703 shs$1.51 billion07/17/2025$21.19$21.67+2.27%$21.95$21.12395,412 shs$1.53 billion07/16/2025$21.11$21.19+0.37%$21.55$20.61378,055 shs$1.49 billion07/15/2025$22.32$21.11-5.43%$22.61$21.10332,524 shs$1.49 billion07/14/2025$22.87$22.32-2.39%$22.85$22.07385,975 shs$1.57 billion07/11/2025$23.20$22.87-1.42%$22.95$22.32479,405 shs$1.61 billion07/10/2025$22.96$23.20+1.05%$23.60$22.84375,658 shs$1.63 billion07/09/2025$22.80$22.96+0.70%$23.13$22.54464,915 shs$1.62 billion07/08/2025$22.12$22.80+3.07%$23.44$22.27673,396 shs$1.61 billion07/07/2025$22.71$22.12-2.60%$22.76$21.94633,218 shs$1.56 billion07/04/2025$22.71$22.71$22.81$22.36325,996 shs$1.60 billion07/03/2025$22.53$22.71+0.82%$22.81$22.36325,996 shs$1.60 billion07/02/2025$20.98$22.53+7.36%$22.62$20.981.01 million shs$1.59 billion Related Companies Lincoln Electric Stock Price Chart Littelfuse Stock Price Chart Avient Stock Price Chart Brunswick Stock Price Chart Dover Stock Price Chart ITT Stock Price Chart Enpro 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 8/3/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredTurn $1K into $50K with This DeFi GemBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | SponsoredEx-Hedge Fund Manager Uncovers $100 Trillion Land ShiftTrump's Radical New Plan Could Enrich Thousands This isn't a campaign stunt. It's a $100 trillion move to u...Stansberry Research | SponsoredI’d rather trade news like this than gamble on hypeReal traders are watching Nvidia’s next move—after U.S. approval to resume chip sales to China. This reversal ...Timothy Sykes | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredInvestigating the Most Controversial Stock on EarthTesla’s wild price swings may not be random after all. Hedge fund veteran Larry Benedict has uncovered a st...Brownstone Research | SponsoredThis New Rule Could Change EverythingA major change is quietly going into effect this July — and Wall Street is already positioning for it. Big ...American Alternative | 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.
