Hillenbrand (HI) Stock Chart & Stock Price History $19.11 -0.21 (-1.07%) As of 10:56 AM 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 decreased 54.16%, with a year-to-date return of -37.90%. In the past month, the stock has decreased 9.54%, reflecting recent market activity. As of the latest close, Hillenbrand traded at $19.34 with a market cap of $1.36 billion and volume of 358,925 shares. Five years ago, the stock traded at $26.36, representing a 27.49% decrease over that period. At the time, it had a market cap of $1.97 billion and a volume of 372,100 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-5.66%1 Month Performance-9.54%3 Month Performance-26.96%Year-To-Date Performance-37.90%1 Year Performance-54.16%5 Year Performance-27.49% HI Stock Chart for Friday, June, 20, 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 Capitalization06/19/2025$19.34$19.34$19.99$19.32358,925 shs$1.36 billion06/18/2025$19.74$19.34-2.04%$19.99$19.32358,925 shs$1.36 billion06/17/2025$20.54$19.74-3.88%$20.56$19.71424,331 shs$1.39 billion06/16/2025$20.26$20.54+1.36%$20.66$20.16513,932 shs$1.45 billion06/13/2025$21.49$20.26-5.72%$21.11$20.21404,231 shs$1.43 billion06/12/2025$21.81$21.49-1.44%$21.62$21.05514,223 shs$1.51 billion06/11/2025$21.95$21.81-0.67%$22.21$21.65337,860 shs$1.54 billion06/10/2025$21.44$21.95+2.39%$22.26$21.49495,624 shs$1.55 billion06/09/2025$20.36$21.44+5.33%$21.60$20.62397,898 shs$1.51 billion06/06/2025$19.89$20.36+2.33%$20.70$20.27275,134 shs$1.43 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. 06/05/2025$20.00$19.89-0.55%$20.19$19.66349,538 shs$1.40 billion06/04/2025$19.64$20.00+1.86%$20.11$19.67416,483 shs$1.41 billion06/03/2025$18.58$19.64+5.68%$19.81$18.46442,513 shs$1.38 billion06/02/2025$19.57$18.58-5.06%$19.59$18.47506,649 shs$1.31 billion05/30/2025$19.75$19.57-0.91%$19.84$19.27750,543 shs$1.38 billion05/29/2025$19.28$19.75+2.46%$19.78$19.31480,240 shs$1.39 billion05/28/2025$19.84$19.28-2.85%$19.95$19.25430,213 shs$1.36 billion05/27/2025$18.78$19.84+5.64%$20.12$19.01859,650 shs$1.40 billion05/26/2025$18.78$18.78$18.99$18.62544,646 shs$1.32 billion05/23/2025$19.26$18.78-2.47%$18.99$18.62544,646 shs$1.32 billion05/22/2025$19.69$19.26-2.20%$19.70$19.19626,674 shs$1.36 billion05/21/2025$21.13$19.69-6.82%$20.70$19.64679,597 shs$1.39 billion05/20/2025$21.07$21.13+0.28%$21.28$20.91382,746 shs$1.49 billion05/19/2025$21.72$21.07-2.99%$21.42$20.79369,213 shs$1.48 billion Related Companies Carriage Services Stock Price Chart Matthews International Stock Price Chart Regis Stock Price Chart WW International Stock Price Chart H&R Block 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 6/20/2025 by MarketBeat.com Staff From Our PartnersPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredThe IRS Loophole That Lets You Own Gold Tax-FreeWhat if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...Advantage Gold | SponsoredThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredWhy Is President Trump Fast-Tracking These Companies?Forget about AI… There's a hot new trend on Wall Street… and it's all thanks to President Trump. His administr...InvestorPlace | SponsoredA new rule goes live in July — and the banks are quietly cashing inA 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 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 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.
Buy HI Stock Free HI Stock Alerts