HI: Hillenbrand Inc.

As of Friday, February 6th, 2026

$ 31.98

+0.10 +0.31%

Open: 31.90
High: 32.00
Low: 31.88
Volume: 2,601,453
Previous Close on Thursday, February 5th, 2026

$ 31.88

-- 0 0%

Open: 31.91
High: 31.94
Low: 31.88
Volume: 1,027,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 31.90 32.00 31.88 31.98 2,601,453 +0.10 +0.31
2026-02-05 31.91 31.94 31.88 31.88 1,027,795 0.00 0.00
2026-02-04 31.91 31.92 31.88 31.88 1,183,412 -0.01 -0.03
2026-02-03 31.91 31.92 31.88 31.89 1,603,044 -0.01 -0.03
2026-02-02 31.88 31.91 31.87 31.90 502,783 -0.01 -0.03
2026-01-30 31.88 31.92 31.87 31.91 912,318 +0.02 +0.06
2026-01-29 31.89 31.91 31.88 31.89 1,417,124 +0.03 +0.09
2026-01-28 31.90 31.91 31.85 31.86 983,931 -0.04 -0.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.00
On 2026-02-06		 31.87
On 2026-02-02		 0.07 0.22 31.91
On 2026-02-02		 31.91
On 2026-02-02		 0.00 31.91
10D 32.00
On 2026-02-06		 31.84
On 2026-01-27		 0.09 0.28 31.93
On 2026-01-27		 31.85
On 2026-01-28		 -0.25 31.90
20D 32.00
On 2026-02-06		 31.78
On 2026-01-09		 0.17 0.53 31.93
On 2026-01-27		 31.85
On 2026-01-28		 -0.25 31.86
WTD 32.00
On 2026-02-06		 31.87
On 2026-02-02		 0.07 0.22 31.91
On 2026-02-02		 31.91
On 2026-02-02		 0.00 31.91
MTD 32.00
On 2026-02-06		 31.87
On 2026-02-02		 0.07 0.22 31.91
On 2026-02-02		 31.91
On 2026-02-02		 0.00 31.91
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
HI

Hillenbrand Inc.

31.98 +0.10 +0.31 2,601,453