Free Trial

Hillenbrand (HI) Stock Chart & Stock Price History

Hillenbrand logo
$19.57 -0.20 (-1.01%)
Closing price 05/30/2025 03:59 PM Eastern
Extended Trading
$19.53 -0.04 (-0.20%)
As of 05/30/2025 04:58 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.

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 57.90%, with a year-to-date return of -36.42%. In the past month, the stock has decreased 3.93%, reflecting recent market activity.

As of the latest close, Hillenbrand traded at $19.57 with a market cap of $1.38 billion and volume of 750,543 shares. Five years ago, the stock traded at $26.21, representing a 25.33% decrease over that period. At the time, it had a market cap of $2.04 billion and a volume of 347,400 shares.

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.

5 Day
Performance
+4.21%
1 Month
Performance
-3.93%
3 Month
Performance
-34.46%
Year-To-Date
Performance
-36.42%
1 Year
Performance
-57.90%
5 Year
Performance
-25.33%

HI Stock Chart for Saturday, May, 31, 2025

Hillenbrand Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2025$19.75$19.57
-0.91%
$19.84$19.27750,543 shs$1.38 billion
05/29/2025$19.28$19.75
+2.46%
$19.78$19.31480,240 shs$1.39 billion
05/28/2025$19.84$19.28
-2.85%
$19.95$19.25430,213 shs$1.36 billion
05/27/2025$18.78$19.84
+5.64%
$20.12$19.01859,650 shs$1.40 billion
05/26/2025$18.78$18.78$18.99$18.62544,646 shs$1.32 billion
05/23/2025$19.26$18.78
-2.47%
$18.99$18.62544,646 shs$1.32 billion
05/22/2025$19.69$19.26
-2.20%
$19.70$19.19626,674 shs$1.36 billion
05/21/2025$21.13$19.69
-6.82%
$20.70$19.64679,597 shs$1.39 billion
05/20/2025$21.07$21.13
+0.28%
$21.28$20.91382,746 shs$1.49 billion
05/19/2025$21.72$21.07
-2.99%
$21.42$20.79369,213 shs$1.48 billion
05/16/2025$21.53$21.72
+0.88%
$21.90$21.21510,053 shs$1.53 billion
05/15/2025$22.62$21.53
-4.82%
$22.26$21.42379,826 shs$1.52 billion
05/14/2025$23.12$22.62
-2.16%
$22.92$22.39378,373 shs$1.59 billion
05/13/2025$22.75$23.12
+1.61%
$23.37$22.61410,544 shs$1.63 billion
05/12/2025$20.80$22.75
+9.39%
$23.22$22.16516,572 shs$1.60 billion
05/09/2025$20.87$20.80
-0.35%
$21.32$20.64415,654 shs$1.47 billion
05/08/2025$19.57$20.87
+6.66%
$21.08$19.58736,500 shs$1.47 billion
05/07/2025$19.84$19.57
-1.34%
$20.22$19.21682,790 shs$1.38 billion
05/06/2025$20.48$19.84
-3.15%
$20.47$19.77417,768 shs$1.40 billion
05/05/2025$21.31$20.48
-3.89%
$21.34$20.46712,765 shs$1.44 billion
05/02/2025$20.90$21.31
+1.98%
$22.00$21.07891,168 shs$1.50 billion
05/01/2025$20.37$20.90
+2.59%
$21.17$20.282.43 million shs$1.47 billion
04/30/2025$22.63$20.37
-9.99%
$22.23$19.881.82 million shs$1.43 billion

This page (NYSE:HI) was last updated on 5/31/2025 by MarketBeat.com Staff
From Our Partners