5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.31%
3 MONTH PERFORMANCE
+21.37%
6 MONTH PERFORMANCE
+38.97%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+0.47%
Hillenbrand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2026 | $31.83 | $31.81 (-0.06%) | $31.84 | $31.79 | 75.94 K | |
| 01/12/2026 | $31.78 | $31.82 (0.13%) | $31.86 | $31.78 | 665.70 K | $2.25 B |
| 01/09/2026 | $31.84 | $31.79 (-0.16%) | $31.85 | $31.78 | 743.35 K | $2.25 B |
| 01/08/2026 | $31.80 | $31.81 (0.03%) | $31.86 | $31.77 | 1.12 M | $2.25 B |
| 01/07/2026 | $31.87 | $31.80 (-0.22%) | $31.87 | $31.80 | 786.84 K | $2.25 B |
| 01/06/2026 | $31.74 | $31.85 (0.35%) | $31.86 | $31.74 | 866.01 K | $2.25 B |
| 01/05/2026 | $31.72 | $31.74 (0.06%) | $31.80 | $31.72 | 782.50 K | $2.25 B |
| 01/02/2026 | $31.78 | $31.72 (-0.19%) | $31.78 | $31.71 | 1.00 M | $2.25 B |
| 12/31/2025 | $31.77 | $31.72 (-0.16%) | $31.77 | $31.72 | 379.20 K | $2.25 B |
| 12/30/2025 | $31.72 | $31.73 (0.03%) | $31.74 | $31.71 | 301.60 K | $2.25 B |
| 12/29/2025 | $31.67 | $31.71 (0.13%) | $31.72 | $31.66 | 843.80 K | $2.25 B |
| 12/26/2025 | $31.71 | $31.66 (-0.16%) | $31.71 | $31.64 | 490.91 K | $2.24 B |
| 12/24/2025 | $31.68 | $31.69 (0.03%) | $31.72 | $31.66 | 287.42 K | $2.24 B |
| 12/23/2025 | $31.71 | $31.68 (-0.09%) | $31.72 | $31.65 | 612.30 K | $2.24 B |
| 12/22/2025 | $31.69 | $31.71 (0.06%) | $31.71 | $31.66 | 949.25 K | $2.25 B |
| 12/19/2025 | $31.70 | $31.66 (-0.13%) | $31.71 | $31.65 | 1.62 M | $2.24 B |
| 12/18/2025 | $31.80 | $31.69 (-0.35%) | $31.80 | $31.69 | 972.00 K | $2.24 B |
| 12/17/2025 | $31.70 | $31.70 (0%) | $31.81 | $31.68 | 1.49 M | $2.24 B |
| 12/16/2025 | $31.83 | $31.68 (-0.47%) | $31.88 | $31.67 | 1.33 M | $2.24 B |
| 12/15/2025 | $31.89 | $31.95 (0.19%) | $31.97 | $31.85 | 1.05 M | $2.26 B |
| 12/12/2025 | $31.87 | $31.91 (0.13%) | $31.91 | $31.85 | 651.25 K | $2.26 B |
| 12/11/2025 | $31.85 | $31.85 (0%) | $31.88 | $31.84 | 582.40 K | $2.25 B |
| 12/10/2025 | $31.85 | $31.83 (-0.06%) | $31.87 | $31.82 | 799.10 K | $2.25 B |
| 12/09/2025 | $31.85 | $31.82 (-0.09%) | $31.90 | $31.80 | 908.00 K | $2.25 B |
| 12/08/2025 | $31.84 | $31.90 (0.19%) | $32.07 | $31.84 | 542.14 K | $2.26 B |
| 12/05/2025 | $31.80 | $31.84 (0.13%) | $31.85 | $31.79 | 452.70 K | $2.25 B |
| 12/04/2025 | $31.84 | $31.78 (-0.19%) | $31.84 | $31.76 | 678.53 K | $2.25 B |
| 12/03/2025 | $31.80 | $31.84 (0.13%) | $31.84 | $31.80 | 589.34 K | $2.25 B |
| 12/02/2025 | $31.83 | $31.80 (-0.09%) | $31.84 | $31.77 | 620.10 K | $2.25 B |
| 12/01/2025 | $31.80 | $31.73 (-0.22%) | $31.85 | $31.73 | 584.60 K | $2.25 B |
| 11/28/2025 | $31.75 | $31.84 (0.28%) | $31.85 | $31.62 | 450.02 K | $2.25 B |
| 11/26/2025 | $31.75 | $31.67 (-0.25%) | $31.87 | $31.65 | 1.27 M | $2.24 B |
| 11/25/2025 | $31.72 | $31.74 (0.06%) | $31.76 | $31.70 | 1.24 M | $2.25 B |
| 11/24/2025 | $31.66 | $31.72 (0.19%) | $31.75 | $31.65 | 1.01 M | $2.25 B |
| 11/21/2025 | $31.66 | $31.64 (-0.06%) | $31.70 | $31.63 | 1.20 M | $2.24 B |
| 11/20/2025 | $31.68 | $31.63 (-0.16%) | $31.68 | $31.60 | 1.27 M | $2.24 B |
| 11/19/2025 | $31.63 | $31.63 (0%) | $31.68 | $31.62 | 671.14 K | $2.24 B |
| 11/18/2025 | $31.67 | $31.62 (-0.16%) | $31.68 | $31.61 | 723.51 K | $2.24 B |
| 11/17/2025 | $31.64 | $31.65 (0.03%) | $31.69 | $31.54 | 1.38 M | $2.24 B |
| 11/14/2025 | $31.65 | $31.64 (-0.03%) | $31.69 | $31.60 | 696.42 K | $2.24 B |
| 11/13/2025 | $31.67 | $31.66 (-0.03%) | $31.72 | $31.65 | 741.70 K | $2.24 B |
| 11/12/2025 | $31.66 | $31.65 (-0.03%) | $31.75 | $31.65 | 841.62 K | $2.24 B |
| 11/11/2025 | $31.65 | $31.66 (0.03%) | $31.69 | $31.65 | 732.00 K | $2.24 B |
| 11/10/2025 | $31.68 | $31.66 (-0.06%) | $31.69 | $31.64 | 764.30 K | $2.24 B |
| 11/07/2025 | $31.60 | $31.68 (0.25%) | $31.68 | $31.58 | 1.08 M | $2.24 B |
| 11/06/2025 | $31.62 | $31.60 (-0.06%) | $31.67 | $31.60 | 834.27 K | $2.24 B |
| 11/05/2025 | $31.60 | $31.60 (0%) | $31.66 | $31.60 | 915.53 K | $2.24 B |
| 11/04/2025 | $31.56 | $31.57 (0.03%) | $31.62 | $31.56 | 963.50 K | $2.24 B |
| 11/03/2025 | $31.58 | $31.63 (0.16%) | $31.66 | $31.56 | 1.21 M | $2.24 B |
| 10/31/2025 | $31.55 | $31.60 (0.16%) | $31.64 | $31.54 | 1.64 M | $2.24 B |
| 10/30/2025 | $31.56 | $31.55 (-0.03%) | $31.60 | $31.52 | 2.96 M | $2.23 B |
| 10/29/2025 | $31.48 | $31.53 (0.16%) | $31.60 | $31.46 | 2.18 M | $2.23 B |
| 10/28/2025 | $31.45 | $31.51 (0.19%) | $31.53 | $31.41 | 2.15 M | $2.23 B |
| 10/27/2025 | $31.55 | $31.41 (-0.44%) | $31.57 | $31.40 | 1.59 M | $2.22 B |
| 10/24/2025 | $31.56 | $31.37 (-0.6%) | $31.59 | $31.37 | 1.60 M | $2.22 B |
| 10/23/2025 | $31.50 | $31.50 (0%) | $31.55 | $31.50 | 1.46 M | $2.23 B |
| 10/22/2025 | $31.50 | $31.49 (-0.03%) | $31.55 | $31.48 | 1.53 M | $2.23 B |
| 10/21/2025 | $31.49 | $31.49 (0%) | $31.52 | $31.41 | 2.61 M | $2.23 B |
| 10/20/2025 | $31.53 | $31.47 (-0.19%) | $31.59 | $31.46 | 1.98 M | $2.23 B |
| 10/17/2025 | $31.46 | $31.49 (0.1%) | $31.54 | $31.42 | 4.82 M | $2.23 B |
| 10/16/2025 | $31.26 | $31.31 (0.16%) | $31.40 | $31.24 | 7.65 M | $2.22 B |
| 10/15/2025 | $31.41 | $31.31 (-0.32%) | $31.44 | $31.16 | 32.10 M | $2.22 B |
| 10/14/2025 | $25.49 | $26.49 (3.92%) | $26.53 | $25.49 | 500.50 K | $1.88 B |
| 10/13/2025 | $25.25 | $26.21 (3.8%) | $26.37 | $25.02 | 1.00 M | $1.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
