Hillenbrand (HI) Stock Chart & Stock Price History $31.52 +0.03 (+0.08%) As of 12:50 PM Eastern This is a fair market value 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 increased 14.06%, with a year-to-date return of 2.42%. In the past month, the stock has increased 31.14%, reflecting recent market activity. As of the latest close, Hillenbrand traded at $31.51 with a market cap of $2.22 billion and volume of 1.46 million shares. Five years ago, the stock traded at $31.44, representing a 0.27% increase over that period. At the time, it had a market cap of $2.35 billion and a volume of 128,109 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+0.16%1 Month Performance+31.14%3 Month Performance+44.48%Year-To-Date Performance+2.42%1 Year Performance+14.06%5 Year Performance+0.27% HI Stock Chart for Friday, October, 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 Capitalization10/23/2025$31.50$31.51+0.03%$31.55$31.501.46 million shs$2.22 billion10/22/2025$31.45$31.50+0.13%$31.55$31.481.53 million shs$2.22 billion10/21/2025$31.47$31.45-0.05%$31.52$31.412.61 million shs$2.22 billion10/20/2025$31.48$31.47-0.01%$31.59$31.461.98 million shs$2.22 billion10/17/2025$31.38$31.48+0.30%$31.54$31.424.82 million shs$2.22 billion10/16/2025$31.35$31.38+0.11%$31.40$31.247.65 million shs$2.21 billion10/15/2025$26.47$31.35+18.41%$31.44$31.1632.09 million shs$2.21 billion10/14/2025$26.27$26.47+0.77%$26.53$25.49490,740 shs$1.87 billion10/13/2025$24.56$26.27+6.96%$26.37$25.02978,305 shs$1.85 billion10/10/2025$25.82$24.56-4.87%$26.04$24.55877,737 shs$1.73 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. 10/09/2025$26.29$25.82-1.80%$26.36$25.73474,092 shs$1.82 billion10/08/2025$25.98$26.29+1.18%$26.60$25.68570,453 shs$1.85 billion10/07/2025$26.69$25.98-2.65%$26.91$25.84435,444 shs$1.83 billion10/06/2025$26.81$26.69-0.46%$27.24$26.57573,846 shs$1.88 billion10/03/2025$27.02$26.81-0.74%$27.59$26.76514,504 shs$1.89 billion10/02/2025$26.70$27.02+1.17%$27.36$26.66410,182 shs$1.90 billion10/01/2025$27.02$26.70-1.18%$27.35$26.34549,205 shs$1.88 billion09/30/2025$26.37$27.02+2.47%$27.30$26.36505,270 shs$1.90 billion09/29/2025$25.94$26.37+1.66%$26.55$25.64889,915 shs$1.86 billion09/26/2025$23.30$25.94+11.34%$26.44$23.332.06 million shs$1.83 billion09/25/2025$24.04$23.30-3.09%$23.98$22.98733,692 shs$1.64 billion09/24/2025$24.53$24.04-2.00%$24.68$23.96350,943 shs$1.69 billion09/23/2025$25.14$24.53-2.40%$25.69$24.52396,260 shs$1.73 billion Related Companies Avnet Stock Price Chart Brunswick Stock Price Chart Dover Stock Price Chart ITT Stock Price Chart Enpro Stock Price Chart Sensata Technologies Stock Price Chart Standex International 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 10/24/2025 by MarketBeat.com Staff From Our Partners3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredNEW LAW: Congress Approves Setup For Digital Dollar?Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...Goldco Precious Metals | SponsoredApple's secret partnerThe Tiny Company Apple Can’t Live Without A tiny company holds the key to Apple’s biggest breakthrough sinc...The Oxford Club | SponsoredTrump cannot stop this trainGallup reports that two-thirds of Americans now view socialism favorably — a shocking shift that one analyst s...Porter & Company | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredShots officially fired…Elon Musk just declared war on the wireless giants with a $17 billion spectrum deal that gives SpaceX the righ...Brownstone Research | SponsoredNext opportunity for crypto millionsThe floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since...Crypto 101 Media | SponsoredElon Musk is on the lineElon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...Altimetry | 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.
Free HI Stock Alerts