Free Trial

Hillenbrand (HI) Stock Chart & Stock Price History

→ The Long-Awaited End of America Update (From Stansberry Research) (Ad)
Free HI Stock Alerts
$41.89
+0.46 (+1.11%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Hillenbrand Stock Price Performance

5 Day
Performance
-15.22%
1 Month
Performance
-13.56%
3 Month
Performance
-11.70%
6 Month
Performance
+6.32%
Year-To-Date
Performance
-12.46%
1 Year
Performance
-9.03%
Receive HI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hillenbrand and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
The Long-Awaited End of America Update
A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.
Click here to find out for free.

HI Stock Chart for Thursday, May, 2, 2024

HI Chart by TradingView

Hillenbrand Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$47.67$41.48
-12.99%		$44.01$40.381.17 million shs$2.91 billion
04/30/2024$49.48$47.67
-3.66%		$49.29$47.62313,838 shs$3.34 billion
04/29/2024$49.41$49.48
+0.14%		$49.95$49.31176,658 shs$3.47 billion
04/26/2024$48.48$49.41
+1.92%		$49.50$48.87159,689 shs$3.47 billion
04/25/2024$48.95$48.48
-0.96%		$48.69$47.81190,370 shs$3.40 billion
04/24/2024$49.18$48.95
-0.47%		$49.26$48.43207,797 shs$3.43 billion
04/23/2024$48.10$49.18
+2.25%		$49.29$48.14171,704 shs$3.45 billion
04/22/2024$48.02$48.10
+0.17%		$48.56$47.82174,303 shs$3.37 billion
04/19/2024$47.28$48.03
+1.59%		$48.34$46.70282,007 shs$3.37 billion
04/18/2024$46.73$47.28
+1.18%		$47.63$46.54311,335 shs$3.32 billion
04/17/2024$46.97$46.73
-0.51%		$47.33$46.70217,433 shs$3.28 billion
04/16/2024$47.33$46.97
-0.76%		$47.29$46.41268,623 shs$3.29 billion
04/15/2024$46.84$47.33
+1.04%		$47.39$46.77244,672 shs$3.32 billion
04/12/2024$47.69$46.84
-1.78%		$47.94$46.59160,493 shs$3.29 billion
04/11/2024$47.31$47.69
+0.80%		$48.13$46.88179,944 shs$3.35 billion
04/10/2024$49.71$47.31
-4.83%		$48.30$46.76290,159 shs$3.32 billion
04/09/2024$48.97$49.71
+1.51%		$50.06$48.89162,759 shs$3.49 billion
04/08/2024$48.30$48.97
+1.39%		$49.29$48.80190,067 shs$3.44 billion
04/05/2024$48.23$48.31
+0.18%		$48.49$47.84256,241 shs$3.39 billion
04/04/2024$48.29$48.23
-0.13%		$48.83$48.07397,493 shs$3.38 billion
04/03/2024$48.46$48.29
-0.35%		$48.87$48.19222,805 shs$3.39 billion
04/02/2024$49.45$48.46
-2.00%		$49.03$48.15424,014 shs$3.40 billion
04/01/2024$50.29$49.45
-1.67%		$50.58$48.96266,188 shs$3.47 billion
03/29/2024$50.24$50.29
+0.10%		$50.44$49.68415,763 shs$3.53 billion
03/28/2024$49.87$50.24
+0.74%		$50.44$49.68415,763 shs$3.52 billion
03/27/2024$49.62$49.87
+0.50%		$50.17$49.67252,635 shs$3.50 billion
03/26/2024$49.39$49.62
+0.47%		$50.20$49.04680,305 shs$3.48 billion
03/25/2024$49.25$49.39
+0.28%		$49.87$49.39190,974 shs$3.45 billion
03/22/2024$49.59$49.25
-0.68%		$49.53$48.97219,913 shs$3.45 billion
03/21/2024$49.19$49.59
+0.80%		$49.95$49.34258,746 shs$3.48 billion
03/20/2024$47.66$49.19
+3.21%		$49.35$47.44241,310 shs$3.45 billion
03/19/2024$47.65$47.66
+0.03%		$47.87$47.24210,603 shs$3.34 billion
03/18/2024$48.14$47.65
-1.03%		$48.20$47.57264,131 shs$3.34 billion
03/15/2024$46.49$48.13
+3.54%		$48.56$46.64971,539 shs$3.38 billion
03/14/2024$48.17$46.49
-3.49%		$47.77$46.16224,866 shs$3.26 billion
03/13/2024$48.66$48.17
-1.02%		$48.81$48.01186,771 shs$3.38 billion
03/12/2024$48.43$48.66
+0.47%		$48.66$47.42252,405 shs$3.41 billion
03/11/2024$49.52$48.43
-2.20%		$49.63$48.38215,956 shs$3.40 billion
03/08/2024$49.00$49.53
+1.07%		$49.93$49.10467,916 shs$3.47 billion
03/07/2024$47.94$49.00
+2.21%		$49.01$48.40185,926 shs$3.44 billion
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/06/2024$47.06$47.94
+1.87%		$48.07$47.59156,605 shs$3.36 billion
03/05/2024$47.42$47.06
-0.76%		$47.75$46.84255,413 shs$3.30 billion
03/04/2024$47.54$47.42
-0.25%		$47.75$46.90289,398 shs$3.33 billion
03/01/2024$47.55$47.51
-0.08%		$47.67$47.13228,017 shs$3.33 billion
02/29/2024$46.87$47.55
+1.45%		$47.99$47.16344,188 shs$3.34 billion
02/28/2024$47.03$46.87
-0.34%		$47.40$46.50165,602 shs$3.29 billion
02/27/2024$47.00$47.03
+0.06%		$47.54$46.78179,608 shs$3.30 billion
02/26/2024$46.65$47.00
+0.75%		$47.05$46.12226,110 shs$3.30 billion
02/23/2024$46.39$46.63
+0.52%		$47.03$46.19168,484 shs$3.27 billion
02/22/2024$46.25$46.39
+0.30%		$46.61$45.83213,435 shs$3.25 billion
02/21/2024$46.16$46.25
+0.19%		$46.58$46.02199,379 shs$3.24 billion
02/20/2024$47.53$46.16
-2.88%		$47.16$46.09211,158 shs$3.24 billion
02/19/2024$47.53$47.53$48.33$47.45309,900 shs$3.33 billion
02/16/2024$48.25$47.52
-1.51%		$48.33$47.48309,986 shs$3.33 billion
02/15/2024$46.96$48.25
+2.75%		$48.25$47.22324,715 shs$3.38 billion
02/14/2024$46.34$46.96
+1.34%		$47.18$45.77276,754 shs$3.29 billion
02/13/2024$47.00$46.34
-1.40%		$46.76$45.68785,127 shs$3.25 billion
02/12/2024$46.25$47.00
+1.62%		$47.28$46.03352,876 shs$3.30 billion
02/09/2024$44.25$46.25
+4.52%		$46.39$44.17505,787 shs$3.24 billion
02/08/2024$43.85$44.25
+0.91%		$44.43$43.45272,625 shs$3.10 billion
02/07/2024$44.38$43.85
-1.19%		$44.42$43.50452,460 shs$3.07 billion
02/06/2024$46.61$44.38
-4.78%		$46.32$44.17596,131 shs$3.11 billion
02/05/2024$47.49$46.61
-1.85%		$47.24$46.05268,400 shs$3.27 billion
02/02/2024$47.39$47.44
+0.11%		$47.75$46.71255,678 shs$3.33 billion
02/01/2024$46.56$47.39
+1.78%		$47.41$45.81277,304 shs$3.32 billion

Related Companies:
This page (NYSE:HI) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Truth about Trump you’ve never heard
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
AI “wealth window” is closing June 25th
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders