Hillenbrand, Inc. (HI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HI Historical Performance
Short-Term Returns
HI Stock Price Trajectory (2011–2026)
As of May 6, 2026, Hillenbrand, Inc. (HI) trades at $31.98, representing a +56.2% return over the past year. The stock has delivered a -21.4% total return over five years (-7.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $54.15 on December 28, 2021. From this peak, HI has corrected -40.9%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers FELE (+14.1% 1Y), ENVA (+80.9% 1Y), and KMT (+87.9% 1Y), HI has underperformed the peer group average. Compare HI vs FELE →
HI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-10 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | 0.00% |
| 2026-02-09 | 32.00 | 32.00 | 31.98 | 31.98 | 3.26M | 0.00% |
| 2026-02-06 | 31.90 | 32.00 | 31.88 | 31.98 | 2.60M | +0.31% |
| 2026-02-05 | 31.91 | 31.94 | 31.88 | 31.88 | 1.03M | 0.00% |
| 2026-02-04 | 31.91 | 31.92 | 31.88 | 31.88 | 1.18M | -0.03% |
| 2026-02-03 | 31.91 | 31.92 | 31.88 | 31.89 | 1.60M | -0.03% |
| 2026-02-02 | 31.88 | 31.91 | 31.87 | 31.90 | 503K | -0.03% |
| 2026-01-30 | 31.88 | 31.92 | 31.87 | 31.91 | 912K | +0.06% |
| 2026-01-29 | 31.89 | 31.91 | 31.88 | 31.89 | 1.42M | +0.09% |
| 2026-01-28 | 31.90 | 31.91 | 31.85 | 31.86 | 984K | -0.13% |
| 2026-01-27 | 31.93 | 31.93 | 31.84 | 31.90 | 767K | +0.13% |
| 2026-01-26 | 31.86 | 31.89 | 31.86 | 31.86 | 1.27M | -0.09% |
| 2026-01-24 | 31.84 | 31.90 | 31.85 | 31.89 | 285K | 0.00% |
| 2026-01-23 | 31.84 | 31.90 | 31.84 | 31.89 | 369K | 0.00% |
| 2026-01-22 | 31.84 | 31.89 | 31.82 | 31.89 | 944K | +0.22% |
| 2026-01-21 | 31.83 | 31.85 | 31.82 | 31.82 | 887K | 0.00% |
| 2026-01-20 | 31.81 | 31.86 | 31.81 | 31.82 | 665K | 0.00% |
| 2026-01-16 | 31.82 | 31.84 | 31.82 | 31.82 | 622K | -0.03% |
| 2026-01-15 | 31.84 | 31.85 | 31.81 | 31.83 | 565K | 0.00% |
| 2026-01-14 | 31.83 | 31.84 | 31.82 | 31.83 | 327K | 0.00% |
| 2026-01-13 | 31.84 | 31.84 | 31.79 | 31.83 | 486K | +0.03% |
| 2026-01-12 | 31.78 | 31.86 | 31.78 | 31.82 | 666K | +0.09% |
| 2026-01-09 | 31.84 | 31.85 | 31.78 | 31.79 | 743K | -0.06% |
| 2026-01-08 | 31.80 | 31.86 | 31.77 | 31.81 | 1.12M | +0.03% |
| 2026-01-07 | 31.87 | 31.87 | 31.80 | 31.80 | 787K | -0.16% |
| 2026-01-06 | 31.74 | 31.86 | 31.74 | 31.85 | 866K | +0.35% |
| 2026-01-05 | 31.72 | 31.80 | 31.72 | 31.74 | 783K | +0.06% |
| 2026-01-02 | 31.78 | 31.78 | 31.71 | 31.72 | 1.00M | 0.00% |
| 2025-12-31 | 31.77 | 31.77 | 31.72 | 31.72 | 379K | -0.03% |
| 2025-12-30 | 31.72 | 31.74 | 31.71 | 31.73 | 302K | +0.06% |
See HI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonHI — Frequently Asked Questions
Quick answers to the most common questions about buying HI stock.
How has HI stock performed recently?
HI returned +56.2% over the past year, beating its 5-year annualized CAGR of -7.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HI's all-time high price?
Hillenbrand, Inc. reached $54.15 on 2021-12-28. The 52-week high is $32.07. Current 1-year return of +56.2% places the stock closer to historical peaks.
Where can I download HI historical price data?
This page provides HI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.