HI: Hillenbrand Inc.

As of Monday, December 29th, 2025

$ 31.71

+0.05 +0.16%

Open: 31.67
High: 31.72
Low: 31.66
Volume: 843,777
Previous Close on Friday, December 26th, 2025

$ 31.66

-0.03 -0.09%

Open: 31.71
High: 31.71
Low: 31.64
Volume: 490,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 31.67 31.72 31.66 31.71 843,777 +0.05 +0.16
2025-12-26 31.71 31.71 31.64 31.66 490,912 -0.03 -0.09
2025-12-24 31.68 31.72 31.66 31.69 287,419 +0.01 +0.03
2025-12-23 31.71 31.72 31.65 31.68 592,557 -0.03 -0.09
2025-12-22 31.69 31.71 31.66 31.71 949,242 +0.05 +0.16
2025-12-19 31.70 31.71 31.65 31.66 1,614,757 -0.03 -0.09
2025-12-18 31.80 31.80 31.69 31.69 716,711 -0.01 -0.03
2025-12-17 31.70 31.81 31.68 31.70 1,198,510 +0.02 +0.06
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 31.72
On 2025-12-24		 31.64
On 2025-12-26		 0.05 0.16 31.72
On 2025-12-24		 31.64
On 2025-12-26		 -0.25 31.69
10D 31.97
On 2025-12-15		 31.64
On 2025-12-26		 -0.20 -0.63 31.97
On 2025-12-15		 31.64
On 2025-12-26		 -1.03 31.71
20D 32.07
On 2025-12-08		 31.64
On 2025-12-26		 -0.13 -0.41 32.07
On 2025-12-08		 31.64
On 2025-12-26		 -1.34 31.77
WTD 31.72
On 2025-12-29		 31.66
On 2025-12-29		 0.05 0.16 -- -- -- 31.71
MTD 32.07
On 2025-12-08		 31.64
On 2025-12-26		 -0.13 -0.41 32.07
On 2025-12-08		 31.64
On 2025-12-26		 -1.34 31.77
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
HI

Hillenbrand Inc.

31.71 +0.05 +0.16 843,777