Get the Stockscreener App
31.14
0.83%
-0.33
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 February 07, 2025, is $31.14.
- 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 128.80% to $31.14 now.
- The 52-week high stock price for HI is $50.58, representing a 62.41% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for HI is $25.11, indicating a -19.36% decrease from the current share price, occurred on October 09, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $31.84 | $30.98 | $0.86 | 686,669.0 | -0.86% |
| Feb 06, 2025 | $32.15 | $29.05 | $3.10 | 1,451,941.0 | -7.30% |
| Feb 05, 2025 | $34.07 | $33.02 | $1.05 | 408,000.0 | +0.50% |
| Feb 04, 2025 | $33.88 | $32.73 | $1.15 | 420,479.0 | +3.05% |
| Feb 03, 2025 | $33.20 | $32.16 | $1.04 | 311,435.0 | -3.56% |
| Jan 31, 2025 | $34.78 | $33.86 | $0.925 | 359,785.0 | -0.50% |
| Jan 30, 2025 | $34.57 | $33.99 | $0.58 | 330,212.0 | +1.21% |
| Jan 29, 2025 | $34.22 | $33.50 | $0.72 | 273,254.0 | -1.08% |
| Jan 28, 2025 | $34.82 | $34.03 | $0.7946 | 305,947.0 | -0.70% |
| Jan 27, 2025 | $35.35 | $34.13 | $1.22 | 296,750.0 | -1.91% |
| Jan 24, 2025 | $35.38 | $34.85 | $0.53 | 231,237.0 | -0.85% |
| Jan 23, 2025 | $35.59 | $34.61 | $0.98 | 357,706.0 | +0.45% |
| Jan 22, 2025 | $35.33 | $34.53 | $0.80 | 411,293.0 | +0.17% |
| Jan 21, 2025 | $35.25 | $34.16 | $1.09 | 354,995.0 | +3.42% |
| Jan 17, 2025 | $34.30 | $33.45 | $0.845 | 413,837.0 | +1.37% |
| Jan 16, 2025 | $33.67 | $32.94 | $0.73 | 330,405.0 | +0.84% |
| Jan 15, 2025 | $33.59 | $32.79 | $0.80 | 403,611.0 | +1.96% |
| Jan 14, 2025 | $32.62 | $31.56 | $1.06 | 373,732.0 | +2.87% |
| Jan 13, 2025 | $31.66 | $30.48 | $1.18 | 341,855.0 | +2.89% |
| Jan 10, 2025 | $30.89 | $30.25 | $0.635 | 348,471.0 | -1.00% |
| Jan 08, 2025 | $31.26 | $30.47 | $0.786 | 331,055.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $34.07 | $29.05 | $5.02 | 3,278,524.0 | -8.21% |
| 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% |
0.41%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):