Hillenbrand, Inc. (HI) NYSE

31.98

+0.005(+0.02%)

Updated at February 09 04:00PM

Currency In USD

HI Historical Return

If you invested $1000 in Hillenbrand, Inc. (HI) 10 years ago, it would be worth $1,300 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $790.8, while $1000 invested 1 year ago would be worth $1,671.72. This corresponds to total returns of 30%, -20.92%, 67.17%, respectively, with annualized returns of 2.66%, -4.58%, 67.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	31.98	31.98	31.98	31.98	31.98	0
February 09, 2026	32	31.98	31.98	32	31.98	3.26M
February 06, 2026	31.9	31.98	31.98	32	31.88	2.61M
February 05, 2026	31.91	31.88	31.88	31.94	31.88	1.03M
February 04, 2026	31.91	31.88	31.88	31.92	31.88	1.18M
February 03, 2026	31.91	31.89	31.89	31.92	31.88	1.6M
February 02, 2026	31.88	31.9	31.9	31.91	31.87	503,000
January 30, 2026	31.88	31.91	31.91	31.92	31.87	912,318
January 29, 2026	31.89	31.89	31.89	31.91	31.88	1.42M
January 28, 2026	31.9	31.86	31.86	31.91	31.85	983,931
January 27, 2026	31.93	31.9	31.9	31.93	31.84	767,414
January 26, 2026	31.86	31.86	31.86	31.89	31.86	1.27M
January 23, 2026	31.84	31.89	31.89	31.9	31.84	368,600
January 22, 2026	31.84	31.89	31.89	31.89	31.82	943,910
January 21, 2026	31.83	31.82	31.82	31.85	31.82	886,800
January 20, 2026	31.81	31.82	31.82	31.86	31.81	665,400
January 16, 2026	31.82	31.82	31.82	31.84	31.82	622,165
January 15, 2026	31.84	31.83	31.83	31.85	31.81	565,000
January 14, 2026	31.83	31.83	31.83	31.84	31.82	326,900
January 13, 2026	31.84	31.83	31.83	31.84	31.79	486,320
January 12, 2026	31.78	31.82	31.82	31.86	31.78	665,700
January 09, 2026	31.84	31.79	31.79	31.85	31.78	743,345
January 08, 2026	31.8	31.81	31.81	31.86	31.77	1.12M
January 07, 2026	31.87	31.8	31.8	31.87	31.8	786,842
January 06, 2026	31.74	31.85	31.85	31.86	31.74	866,011
January 05, 2026	31.72	31.74	31.74	31.8	31.72	782,502
January 02, 2026	31.78	31.72	31.72	31.78	31.71	1M
December 31, 2025	31.77	31.72	31.72	31.77	31.72	379,200
December 30, 2025	31.72	31.73	31.73	31.74	31.71	301,600
December 29, 2025	31.67	31.71	31.71	31.72	31.66	843,800
December 26, 2025	31.71	31.66	31.66	31.71	31.64	490,912
December 24, 2025	31.68	31.69	31.69	31.72	31.66	287,419
December 23, 2025	31.71	31.68	31.68	31.72	31.65	612,300
December 22, 2025	31.69	31.71	31.71	31.71	31.66	949,252
December 19, 2025	31.7	31.66	31.66	31.71	31.65	1.62M
December 18, 2025	31.8	31.69	31.69	31.8	31.69	972,000
December 17, 2025	31.7	31.7	31.7	31.81	31.68	1.49M
December 16, 2025	31.83	31.68	31.68	31.88	31.67	1.33M
December 15, 2025	31.89	31.95	31.72	31.97	31.85	1.05M
December 12, 2025	31.87	31.91	31.68	31.91	31.85	651,246
December 11, 2025	31.85	31.85	31.62	31.88	31.84	582,400
December 10, 2025	31.85	31.83	31.6	31.87	31.82	799,100
December 09, 2025	31.85	31.82	31.59	31.9	31.8	908,000
December 08, 2025	31.84	31.9	31.67	32.07	31.84	542,140
December 05, 2025	31.8	31.84	31.61	31.85	31.79	452,700
December 04, 2025	31.84	31.78	31.55	31.84	31.76	678,532
December 03, 2025	31.8	31.84	31.61	31.84	31.8	589,343
December 02, 2025	31.83	31.8	31.57	31.84	31.77	620,100
December 01, 2025	31.8	31.73	31.5	31.85	31.73	584,600
November 28, 2025	31.75	31.84	31.61	31.85	31.62	450,023
November 26, 2025	31.75	31.67	31.44	31.87	31.65	1.27M
November 25, 2025	31.72	31.74	31.51	31.76	31.7	1.24M
November 24, 2025	31.66	31.72	31.49	31.75	31.65	1.01M
November 21, 2025	31.66	31.64	31.41	31.7	31.63	1.2M
November 20, 2025	31.68	31.63	31.4	31.68	31.6	1.27M
November 19, 2025	31.63	31.63	31.4	31.68	31.62	671,140
November 18, 2025	31.67	31.62	31.39	31.68	31.61	723,514
November 17, 2025	31.64	31.65	31.42	31.69	31.54	1.38M
November 14, 2025	31.65	31.64	31.41	31.69	31.6	696,416
November 13, 2025	31.67	31.66	31.43	31.72	31.65	741,700