-
5 DAY PERFORMANCE
-4.30% -
1 MONTH PERFORMANCE
+13.96% -
3 MONTH PERFORMANCE
-5.26% -
6 MONTH PERFORMANCE
-28.71% -
YEAR-TO-DATE PERFORMANCE
-32.60% -
1 YEAR PERFORMANCE
-20.61%
Hillenbrand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $32.93 | $32.24 (-2.1%) | $33.10 | $32.01 | 516,452 | $2.27 B |
| 11/15/2024 | $33.96 | $32.77 (-3.5%) | $34.01 | $32.24 | 490,820 | $2.31 B |
| 11/14/2024 | $33.62 | $33.70 (0.24%) | $35.33 | $32.97 | 1.18 M | $2.38 B |
| 11/13/2024 | $30.85 | $30.17 (-2.2%) | $31.05 | $30.04 | 538,314 | $2.13 B |
| 11/12/2024 | $31.64 | $30.70 (-2.97%) | $31.73 | $30.50 | 415,400 | $2.16 B |
| 11/11/2024 | $31.42 | $31.85 (1.37%) | $32.12 | $31.20 | 346,000 | $2.25 B |
| 11/08/2024 | $31.22 | $31.03 (-0.61%) | $31.31 | $30.57 | 386,006 | $2.19 B |
| 11/07/2024 | $31.85 | $31.19 (-2.07%) | $31.88 | $30.92 | 291,649 | $2.20 B |
| 11/06/2024 | $31.12 | $31.95 (2.67%) | $32.35 | $31.12 | 525,700 | $2.25 B |
| 11/05/2024 | $27.74 | $29.00 (4.54%) | $29.06 | $27.54 | 302,551 | $2.04 B |
| 11/04/2024 | $27.67 | $27.98 (1.12%) | $28.81 | $27.66 | 271,730 | $1.97 B |
| 11/01/2024 | $27.80 | $27.79 (-0.04%) | $28.19 | $27.70 | 280,039 | $1.96 B |
| 10/31/2024 | $27.88 | $27.55 (-1.18%) | $28.00 | $27.53 | 228,500 | $1.94 B |
| 10/30/2024 | $27.71 | $27.86 (0.54%) | $28.51 | $27.71 | 271,137 | $1.96 B |
| 10/29/2024 | $27.84 | $27.90 (0.22%) | $27.91 | $27.36 | 281,219 | $1.97 B |
| 10/28/2024 | $27.79 | $28.20 (1.48%) | $28.33 | $27.79 | 378,259 | $1.99 B |
| 10/25/2024 | $27.90 | $27.47 (-1.54%) | $27.98 | $27.35 | 253,200 | $1.94 B |
| 10/24/2024 | $28.00 | $27.64 (-1.29%) | $28.00 | $27.28 | 369,535 | $1.95 B |
| 10/23/2024 | $27.87 | $28.02 (0.54%) | $28.11 | $27.63 | 438,000 | $1.98 B |
| 10/22/2024 | $27.74 | $28.04 (1.08%) | $28.20 | $27.42 | 350,422 | $1.98 B |
| 10/21/2024 | $28.36 | $27.90 (-1.62%) | $28.43 | $27.62 | 434,800 | $1.97 B |
| 10/18/2024 | $28.63 | $28.30 (-1.15%) | $28.63 | $27.98 | 447,211 | $2.00 B |
| 10/17/2024 | $28.17 | $28.40 (0.82%) | $28.43 | $27.58 | 356,947 | $2.00 B |
| 10/16/2024 | $27.37 | $28.18 (2.96%) | $28.37 | $27.13 | 522,500 | $1.99 B |
| 10/15/2024 | $26.43 | $27.15 (2.72%) | $27.76 | $26.37 | 675,700 | $1.91 B |
| 10/14/2024 | $26.30 | $26.58 (1.06%) | $26.65 | $26.05 | 310,321 | $1.87 B |
| 10/11/2024 | $25.50 | $26.43 (3.65%) | $26.58 | $25.50 | 342,100 | $1.86 B |
| 10/10/2024 | $25.86 | $25.66 (-0.77%) | $26.07 | $25.41 | 674,500 | $1.81 B |
| 10/09/2024 | $25.27 | $26.40 (4.47%) | $26.53 | $25.11 | 720,200 | $1.86 B |
| 10/08/2024 | $27.12 | $25.38 (-6.42%) | $27.39 | $25.12 | 685,600 | $1.79 B |
| 10/07/2024 | $27.14 | $27.10 (-0.15%) | $27.43 | $26.90 | 490,504 | $1.91 B |
| 10/04/2024 | $27.14 | $27.28 (0.52%) | $27.47 | $26.83 | 737,715 | $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 |