Free Trial

Hillenbrand (HI) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free HI Stock Alerts
$46.49
+0.61 (+1.33%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Hillenbrand Stock Price Performance

5 Day
Performance
+5.52%
1 Month
Performance
+10.98%
3 Month
Performance
-2.21%
6 Month
Performance
+16.43%
Year-To-Date
Performance
-2.84%
1 Year
Performance
-9.73%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

HI Stock Chart for Sunday, June, 2, 2024

HI Chart by TradingView

Hillenbrand Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$45.88$46.49
+1.33%		$46.81$45.87493,352 shs$3.26 billion
05/30/2024$44.11$45.88
+4.01%		$45.89$44.46246,019 shs$3.22 billion
05/29/2024$44.06$44.11
+0.11%		$44.13$43.26294,324 shs$3.10 billion
05/28/2024$44.47$44.06
-0.92%		$44.86$43.67290,655 shs$3.09 billion
05/27/2024$44.47$44.47$44.52$44.00278,800 shs$3.12 billion
05/24/2024$43.84$44.47
+1.43%		$44.52$44.00278,857 shs$3.12 billion
05/23/2024$44.36$43.84
-1.17%		$44.50$43.35283,645 shs$3.08 billion
05/22/2024$44.75$44.36
-0.87%		$45.01$44.10285,491 shs$3.11 billion
05/21/2024$45.00$44.75
-0.56%		$44.95$44.46240,322 shs$3.14 billion
05/20/2024$45.24$45.00
-0.53%		$45.79$44.98241,398 shs$3.16 billion
05/17/2024$44.74$45.25
+1.14%		$45.45$44.27298,073 shs$3.18 billion
05/16/2024$45.40$44.74
-1.44%		$45.19$44.17316,674 shs$3.14 billion
05/15/2024$44.36$45.40
+2.33%		$45.48$44.58185,149 shs$3.19 billion
05/14/2024$43.84$44.36
+1.19%		$44.59$44.13312,538 shs$3.11 billion
05/13/2024$43.81$43.84
+0.07%		$44.15$43.44220,336 shs$3.08 billion
05/10/2024$44.69$43.85
-1.88%		$45.17$43.62274,918 shs$3.08 billion
05/09/2024$45.33$44.69
-1.40%		$45.42$44.63223,716 shs$3.14 billion
05/08/2024$45.02$45.33
+0.68%		$45.78$44.51272,729 shs$3.18 billion
05/07/2024$43.46$45.02
+3.59%		$45.30$44.09467,067 shs$3.16 billion
05/06/2024$42.44$43.46
+2.40%		$43.47$42.52431,672 shs$3.05 billion
05/03/2024$41.89$42.43
+1.29%		$42.91$41.89474,362 shs$2.98 billion
05/02/2024$41.48$41.89
+0.99%		$42.11$41.12581,924 shs$2.94 billion
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NYSE:HI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders