Hillenbrand (HI) Stock Chart & Stock Price History $26.04 +1.45 (+5.91%) Closing price 08/22/2025 03:59 PM EasternExtended Trading$26.08 +0.03 (+0.12%) As of 08/22/2025 05:25 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 22.42%, with a year-to-date return of -15.39%. In the past month, the stock has increased 19.35%, reflecting recent market activity. As of the latest close, Hillenbrand traded at $26.04 with a market cap of $1.84 billion and volume of 683,075 shares. Five years ago, the stock traded at $32.51, representing a 19.89% decrease over that period. At the time, it had a market cap of $2.43 billion and a volume of 477,993 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+1.95%1 Month Performance+19.35%3 Month Performance+38.67%Year-To-Date Performance-15.39%1 Year Performance-22.42%5 Year Performance-19.89% HI Stock Chart for Sunday, August, 24, 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 Capitalization08/22/2025$24.52$26.04+6.23%$26.63$24.72683,075 shs$1.84 billion08/21/2025$24.60$24.52-0.33%$24.70$24.12440,623 shs$1.73 billion08/20/2025$25.55$24.60-3.71%$25.58$24.58554,600 shs$1.73 billion08/19/2025$25.33$25.55+0.83%$26.26$25.25920,320 shs$1.80 billion08/18/2025$25.24$25.33+0.37%$25.50$25.06614,132 shs$1.79 billion08/15/2025$25.64$25.24-1.54%$25.81$25.07754,418 shs$1.78 billion08/14/2025$26.60$25.64-3.63%$25.96$24.921.29 million shs$1.81 billion08/13/2025$23.40$26.60+13.68%$27.08$23.162.57 million shs$1.87 billion08/12/2025$19.80$23.40+18.19%$23.49$19.911.44 million shs$1.65 billion08/11/2025$19.73$19.80+0.36%$20.00$19.32706,613 shs$1.39 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. 08/08/2025$19.83$19.73-0.53%$20.22$19.54460,183 shs$1.39 billion08/07/2025$19.61$19.83+1.13%$20.20$19.67494,607 shs$1.40 billion08/06/2025$20.36$19.61-3.68%$20.48$19.57378,198 shs$1.38 billion08/05/2025$20.09$20.36+1.36%$20.64$20.10467,601 shs$1.43 billion08/04/2025$19.68$20.09+2.07%$20.15$19.88518,900 shs$1.42 billion08/01/2025$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 billion Related Companies Lincoln Electric Stock Price Chart Avient Stock Price Chart Brunswick Stock Price Chart Dover Stock Price Chart ITT Stock Price Chart Enpro Stock Price Chart Sensata Technologies 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 8/24/2025 by MarketBeat.com Staff From Our PartnersNations are at war over what’s in this boxA resource known as Element 29 is quickly becoming one of the most sought-after materials on the planet. Goldm...Behind the Markets | SponsoredCould This Be the End of Retirement Worries?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredTrump’s betrayal exposedTrump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredTrump’s “new dollar” could shock Americans"I Made Millions in the Tech Boom. Here's Where I'd Put My Money Today" This man has called some of the big...Stansberry Research | 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.
MarketBeat All Access