Hillenbrand, Inc. (HI) Stock Price History
Historical prices from 2008 to 2026
- 1M
- —
- 3M
- —
- YTD
- +0.8%
- 1Y
- +44.7%
- 3Y
- -14.4%
- 5Y
- -6.0%
Loading 10-year price history...
HI Historical Performance
HI Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- -7.3%
- 2009 annual price return
- +5.0%
- 2010 annual price return
- +9.5%
- 2011 annual price return
- +7.7%
- 2012 annual price return
- +0.1%
- 2013 annual price return
- +25.8%
- 2014 annual price return
- +19.6%
- 2015 annual price return
- -12.9%
- 2016 annual price return
- +32.4%
- 2017 annual price return
- +17.0%
- 2018 annual price return
- -15.5%
- 2019 annual price return
- -12.2%
- 2020 annual price return
- +18.5%
- 2021 annual price return
- +35.0%
- 2022 annual price return
- -16.6%
- 2023 annual price return
- +11.2%
- 2024 annual price return
- -34.6%
- 2025 annual price return
- +4.2%
- 2026 annual price return
- +0.8%
HI Stock Price Trajectory (2008–2026)
As of July 8, 2026, Hillenbrand, Inc. (HI) trades at $31.98, representing a +44.7% return over the past year. The stock has delivered a -17.4% total return over five years (-6.0% 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 (+12.5% 1Y), ENVA (+104.1% 1Y), and KMT (+41.4% 1Y), HI has underperformed the peer group average. Compare HI vs FELE →
HI Historical Price Data · from 2008
Rows 1–50 of 4,503| 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% |
| 2025-12-29 | 31.67 | 31.72 | 31.66 | 31.71 | 844K | +0.16% |
| 2025-12-26 | 31.71 | 31.71 | 31.64 | 31.66 | 491K | -0.09% |
| 2025-12-24 | 31.68 | 31.72 | 31.66 | 31.69 | 287K | +0.03% |
| 2025-12-23 | 31.71 | 31.72 | 31.65 | 31.68 | 593K | -0.09% |
| 2025-12-22 | 31.69 | 31.71 | 31.66 | 31.71 | 949K | +0.16% |
| 2025-12-19 | 31.70 | 31.71 | 31.65 | 31.66 | 1.62M | -0.09% |
| 2025-12-18 | 31.80 | 31.80 | 31.69 | 31.69 | 972K | -0.03% |
| 2025-12-17 | 31.70 | 31.81 | 31.68 | 31.70 | 1.45M | -0.58% |
| 2025-12-16 | 31.89 | 31.90 | 31.85 | 31.89 | 366K | -0.20% |
| 2025-12-15 | 31.89 | 31.97 | 31.85 | 31.95 | 1.05M | +0.13% |
| 2025-12-12 | 31.87 | 31.91 | 31.85 | 31.91 | 651K | +0.19% |
| 2025-12-11 | 31.85 | 31.88 | 31.84 | 31.85 | 582K | +0.06% |
| 2025-12-10 | 31.85 | 31.87 | 31.82 | 31.83 | 799K | +0.03% |
| 2025-12-09 | 31.85 | 31.90 | 31.80 | 31.82 | 908K | -0.25% |
| 2025-12-08 | 31.84 | 32.07 | 31.84 | 31.90 | 542K | +0.19% |
| 2025-12-05 | 31.80 | 31.85 | 31.79 | 31.84 | 453K | +0.19% |
| 2025-12-04 | 31.84 | 31.84 | 31.76 | 31.78 | 679K | -0.19% |
| 2025-12-03 | 31.80 | 31.84 | 31.80 | 31.84 | 265K | +0.13% |
| 2025-12-02 | 31.83 | 31.84 | 31.77 | 31.80 | 620K | +0.22% |
| 2025-12-01 | 31.80 | 31.85 | 31.73 | 31.73 | 585K | -0.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HI — Frequently Asked Questions
Quick answers to the most common questions about buying HI stock.
How has HI stock performed recently?
HI returned +44.7% over the past year, beating its 5-year annualized CAGR of -6.0%. 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 +44.7% 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 2008-2026, downloadable in CSV format.