-
5 DAY PERFORMANCE
-1.87% -
1 MONTH PERFORMANCE
-9.52% -
3 MONTH PERFORMANCE
-29.27% -
6 MONTH PERFORMANCE
-43.52% -
YEAR-TO-DATE PERFORMANCE
-42.99% -
1 YEAR PERFORMANCE
-34.83%
Hillenbrand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $27.14 | $27.28 (0.52%) | $27.47 | $26.83 | 737,465 | $1.92 B |
| 10/03/2024 | $26.67 | $26.52 (-0.56%) | $26.88 | $26.30 | 579,125 | $1.87 B |
| 10/02/2024 | $26.50 | $27.07 (2.15%) | $27.19 | $26.50 | 552,600 | $1.91 B |
| 10/01/2024 | $27.53 | $26.71 (-2.98%) | $27.61 | $26.58 | 395,600 | $1.88 B |
| 09/30/2024 | $27.60 | $27.80 (0.72%) | $27.86 | $27.19 | 618,000 | $1.96 B |
| 09/27/2024 | $27.79 | $27.80 (0.04%) | $28.11 | $27.48 | 613,300 | $1.96 B |
| 09/26/2024 | $27.02 | $27.26 (0.89%) | $27.49 | $26.88 | 557,018 | $1.92 B |
| 09/25/2024 | $27.36 | $26.44 (-3.36%) | $27.37 | $26.37 | 396,338 | $1.86 B |
| 09/24/2024 | $27.26 | $27.39 (0.48%) | $27.70 | $27.02 | 421,700 | $1.93 B |
| 09/23/2024 | $27.41 | $27.03 (-1.39%) | $27.70 | $27.02 | 373,700 | $1.91 B |
| 09/20/2024 | $28.09 | $27.20 (-3.17%) | $28.09 | $27.06 | 1.77 M | $1.92 B |
| 09/19/2024 | $28.33 | $28.35 (0.07%) | $28.67 | $27.86 | 479,200 | $2.00 B |
| 09/18/2024 | $27.47 | $27.44 (-0.11%) | $28.23 | $27.01 | 746,100 | $1.93 B |
| 09/17/2024 | $27.25 | $27.56 (1.14%) | $28.03 | $27.22 | 628,215 | $1.94 B |
| 09/16/2024 | $27.30 | $26.86 (-1.61%) | $27.52 | $26.70 | 498,401 | $1.89 B |
| 09/13/2024 | $26.91 | $27.30 (1.45%) | $27.67 | $26.52 | 594,240 | $1.92 B |
| 09/12/2024 | $26.43 | $26.35 (-0.3%) | $26.88 | $26.01 | 553,216 | $1.86 B |
| 09/11/2024 | $26.32 | $26.33 (0.04%) | $26.47 | $25.49 | 844,906 | $1.86 B |
| 09/10/2024 | $27.44 | $26.35 (-3.97%) | $27.44 | $26.32 | 600,100 | $1.86 B |
| 09/09/2024 | $28.94 | $27.43 (-5.22%) | $29.09 | $27.23 | 615,478 | $1.93 B |
| 09/06/2024 | $29.97 | $28.94 (-3.44%) | $30.43 | $28.91 | 534,400 | $2.04 B |
| 09/05/2024 | $31.04 | $30.15 (-2.87%) | $31.18 | $29.77 | 399,900 | $2.13 B |
| 09/04/2024 | $31.00 | $30.95 (-0.16%) | $31.33 | $30.57 | 361,400 | $2.18 B |
| 09/03/2024 | $32.70 | $31.16 (-4.71%) | $32.83 | $31.11 | 408,200 | $2.20 B |
| 08/30/2024 | $32.92 | $32.96 (0.12%) | $33.09 | $32.60 | 404,325 | $2.32 B |
| 08/29/2024 | $32.41 | $32.74 (1.02%) | $33.41 | $32.10 | 297,304 | $2.31 B |
| 08/28/2024 | $32.68 | $31.95 (-2.23%) | $32.80 | $31.81 | 482,638 | $2.25 B |
| 08/27/2024 | $33.32 | $32.80 (-1.56%) | $33.32 | $32.55 | 388,404 | $2.31 B |
| 08/26/2024 | $34.00 | $33.44 (-1.65%) | $34.34 | $33.43 | 366,100 | $2.36 B |
| 08/23/2024 | $33.07 | $33.57 (1.51%) | $34.08 | $32.93 | 505,628 | $2.37 B |
| 08/22/2024 | $33.46 | $32.81 (-1.94%) | $33.46 | $32.68 | 239,900 | $2.31 B |
| 08/21/2024 | $33.10 | $33.43 (1%) | $33.62 | $32.65 | 261,314 | $2.36 B |
| 08/20/2024 | $33.89 | $32.82 (-3.16%) | $33.94 | $32.75 | 290,937 | $2.31 B |
| 08/19/2024 | $33.55 | $34.04 (1.46%) | $34.28 | $33.43 | 469,101 | $2.40 B |
| 08/16/2024 | $33.68 | $33.53 (-0.45%) | $33.96 | $33.30 | 319,417 | $2.36 B |
| 08/15/2024 | $34.48 | $33.79 (-2%) | $34.80 | $33.77 | 349,800 | $2.38 B |
| 08/14/2024 | $34.33 | $33.50 (-2.42%) | $34.33 | $32.95 | 459,000 | $2.36 B |
| 08/13/2024 | $33.82 | $34.33 (1.51%) | $34.41 | $33.20 | 429,800 | $2.42 B |
| 08/12/2024 | $34.75 | $33.60 (-3.31%) | $35.30 | $33.36 | 463,900 | $2.37 B |
| 08/09/2024 | $36.27 | $35.99 (-0.77%) | $36.53 | $35.44 | 566,842 | $2.54 B |
| 08/08/2024 | $38.27 | $36.43 (-4.81%) | $38.46 | $36.12 | 616,038 | $2.57 B |
| 08/07/2024 | $39.72 | $38.01 (-4.31%) | $40.01 | $37.91 | 418,632 | $2.68 B |
| 08/06/2024 | $38.51 | $39.13 (1.61%) | $39.52 | $38.28 | 559,052 | $2.76 B |
| 08/05/2024 | $38.04 | $38.60 (1.47%) | $39.73 | $37.37 | 687,129 | $2.72 B |
| 08/02/2024 | $40.04 | $39.90 (-0.35%) | $40.51 | $39.55 | 474,340 | $2.81 B |
| 08/01/2024 | $44.23 | $41.60 (-5.95%) | $44.51 | $41.57 | 539,124 | $2.93 B |
| 07/31/2024 | $43.32 | $44.23 (2.1%) | $45.33 | $42.89 | 382,168 | $3.11 B |
| 07/30/2024 | $43.09 | $43.02 (-0.16%) | $43.29 | $42.51 | 415,125 | $3.03 B |
| 07/29/2024 | $44.27 | $42.93 (-3.03%) | $44.42 | $42.87 | 254,435 | $3.02 B |
| 07/26/2024 | $44.00 | $44.35 (0.8%) | $44.50 | $43.70 | 293,905 | $3.12 B |
| 07/25/2024 | $42.58 | $43.15 (1.34%) | $44.52 | $42.30 | 502,749 | $3.04 B |
| 07/24/2024 | $44.76 | $42.51 (-5.03%) | $45.24 | $42.41 | 340,900 | $2.99 B |
| 07/23/2024 | $44.08 | $45.14 (2.4%) | $45.53 | $44.06 | 424,821 | $3.18 B |
| 07/22/2024 | $43.34 | $44.50 (2.68%) | $44.50 | $42.65 | 317,302 | $3.13 B |
| 07/19/2024 | $42.96 | $42.99 (0.07%) | $43.33 | $42.36 | 332,900 | $3.03 B |
| 07/18/2024 | $43.31 | $42.87 (-1.02%) | $44.25 | $42.53 | 1.12 M | $3.02 B |
| 07/17/2024 | $44.26 | $43.75 (-1.15%) | $45.00 | $43.52 | 991,335 | $3.08 B |
| 07/16/2024 | $43.33 | $44.61 (2.95%) | $44.90 | $43.22 | 636,814 | $3.14 B |
| 07/15/2024 | $43.02 | $43.03 (0.02%) | $43.78 | $42.75 | 394,100 | $3.03 B |
| 07/12/2024 | $43.54 | $42.68 (-1.98%) | $43.54 | $42.53 | 386,700 | $3.00 B |
| 07/11/2024 | $41.69 | $42.99 (3.12%) | $43.29 | $41.48 | 429,022 | $3.03 B |
| 07/10/2024 | $38.46 | $41.03 (6.68%) | $41.11 | $38.46 | 396,926 | $2.89 B |
| 07/09/2024 | $38.78 | $37.98 (-2.06%) | $38.87 | $37.96 | 251,105 | $2.67 B |
| 07/08/2024 | $38.98 | $39.00 (0.05%) | $39.33 | $38.80 | 314,500 | $2.75 B |
| 07/05/2024 | $38.67 | $38.57 (-0.26%) | $38.81 | $38.08 | 224,515 | $2.72 B |