26.08
price up icon6.06%   1.49
 
loading

Hillenbrand Inc Stock (HI) Price History

The historical daily chart and data for Hillenbrand Inc stock (HI), show that the latest closing stock price as of August 22, 2025, is $26.08.
  • Hillenbrand Inc all-time high stock price is $54.15, occurred on December 28, 2021.
  • The lowest Hillenbrand Inc stock price recorded was $13.61 on March 19, 2020. Since then, Hillenbrand Inc's stock price has risen over 91.62% to $26.08 now.
  • The 52-week high stock price for HI is $35.59, representing a 36.46% increase from the current share price, occurred on January 23, 2025.
  • The 52-week low stock price for HI is $18.36, indicating a -29.60% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Hillenbrand Inc (HI) stock in the beginning of 2024 was $51.19. The stock closed the year at $42.67, a loss of over -16.64% for the year.
The table below shows more information about HI historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $26.63 $24.72 $1.91 671,019.0 +6.06%
Aug 21, 2025 $24.70 $24.12 $0.5791 440,611.0 -0.04%
Aug 20, 2025 $25.58 $24.58 $1.00 533,893.0 -3.76%
Aug 19, 2025 $26.26 $25.25 $1.01 920,320.0 +0.99%
Aug 18, 2025 $25.50 $25.06 $0.44 592,406.0 +0.56%
Aug 15, 2025 $25.80 $25.07 $0.735 745,494.0 -1.60%
Aug 14, 2025 $25.96 $24.92 $1.04 1,291,220.0 -3.07%
Aug 13, 2025 $27.07 $23.16 $3.91 2,552,083.0 +12.63%
Aug 12, 2025 $23.49 $19.91 $3.58 1,438,865.0 +18.45%
Aug 11, 2025 $20.00 $19.32 $0.685 705,536.0 +0.30%
Aug 08, 2025 $20.22 $19.54 $0.6823 460,132.0 -0.60%
Aug 07, 2025 $20.20 $19.67 $0.5262 494,607.0 +1.28%
Aug 06, 2025 $20.48 $19.57 $0.91 378,198.0 -4.02%
Aug 05, 2025 $20.64 $20.10 $0.54 467,576.0 +1.39%
Aug 04, 2025 $20.15 $19.88 $0.27 493,447.0 +2.18%
Aug 01, 2025 $20.34 $19.28 $1.05 622,539.0 -4.88%
Jul 31, 2025 $20.98 $20.40 $0.585 519,657.0 -1.05%
Jul 30, 2025 $21.68 $20.66 $1.02 628,341.0 -2.92%
Jul 29, 2025 $22.02 $21.29 $0.74 438,388.0 -1.24%
Jul 28, 2025 $22.55 $21.78 $0.77 336,628.0 -1.36%
Jul 25, 2025 $22.36 $21.41 $0.95 305,314.0 +1.37%
Jul 24, 2025 $22.27 $21.66 $0.61 315,343.0 -2.98%

Hillenbrand Inc Stock (HI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hillenbrand Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hillenbrand Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hillenbrand Inc Stock (HI) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $27.07 $19.28 $7.79 13,478,965.0 +25.93%
Jul, 2025 $23.60 $19.89 $3.71 9,824,757.0 +3.19%
Jun, 2025 $22.26 $18.46 $3.80 9,608,200.0 +2.71%
May, 2025 $23.36 $18.62 $4.74 13,621,309.0 -3.41%
Apr, 2025 $24.81 $18.36 $6.45 12,303,453.0 -16.20%
Mar, 2025 $30.05 $23.81 $6.24 8,879,375.0 -19.26%
Feb, 2025 $35.48 $29.05 $6.43 10,136,242.0 -12.03%
Jan, 2025 $35.59 $30.12 $5.47 6,728,997.0 +10.43%

Hillenbrand Inc Stock (HI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $35.09 $28.29 $6.81 8,274,685.0 -9.58%
Nov, 2024 $35.47 $27.54 $7.93 8,877,162.0 +23.52%
Oct, 2024 $28.63 $25.11 $3.52 10,297,667.0 -0.90%
Sep, 2024 $32.83 $25.49 $7.34 11,297,453.0 -15.66%
Aug, 2024 $44.51 $31.81 $12.70 9,368,012.0 -25.48%
Jul, 2024 $45.53 $37.96 $7.57 8,983,196.0 +10.52%
Jun, 2024 $46.92 $39.74 $7.18 8,506,540.0 -13.92%
May, 2024 $46.81 $40.38 $6.43 7,653,951.0 -2.58%
Apr, 2024 $50.58 $46.39 $4.19 5,064,985.0 -5.11%
Mar, 2024 $50.44 $46.16 $4.28 6,168,817.0 +5.76%
Feb, 2024 $48.33 $43.34 $4.99 6,391,583.0 +2.10%
Jan, 2024 $48.02 $43.07 $4.95 5,703,347.0 -2.68%

Hillenbrand Inc Stock (HI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $49.40 $38.38 $11.02 10,910,980.0 +23.52%
Nov, 2023 $42.64 $37.69 $4.95 5,926,197.0 +1.87%
Oct, 2023 $43.27 $37.19 $6.08 5,562,139.0 -10.12%
Sep, 2023 $49.30 $41.63 $7.67 5,534,883.0 -12.65%
Aug, 2023 $52.01 $44.27 $7.73 4,915,020.0 -6.74%
Jul, 2023 $53.67 $49.99 $3.68 4,306,945.0 +1.29%
Jun, 2023 $53.76 $47.49 $6.27 8,260,154.0 +6.90%
May, 2023 $49.61 $42.00 $7.61 6,917,135.0 +5.15%
Apr, 2023 $47.41 $43.50 $3.91 4,486,210.0 -4.02%
Mar, 2023 $50.08 $42.56 $7.52 10,436,183.0 +0.83%
Feb, 2023 $49.68 $41.64 $8.04 8,077,795.0 +0.60%
Jan, 2023 $47.05 $41.47 $5.57 5,224,916.0 +9.82%
$88.58
price up icon 1.15%
specialty_industrial_machinery XYL
$143.74
price up icon 2.51%
specialty_industrial_machinery ROK
$351.19
price up icon 3.44%
specialty_industrial_machinery AME
$186.95
price up icon 1.91%
specialty_industrial_machinery CMI
$402.30
price up icon 2.05%
specialty_industrial_machinery EMR
$133.77
price up icon 2.83%
Cap:     |  Volume (24h):