HI: Hillenbrand Inc.

As of Thursday, October 9th, 2025

$ 25.75

-0.45 -1.72%

Open: 26.22
High: 26.36
Low: 25.73
Volume: 460,771
Previous Close on Wednesday, October 8th, 2025

$ 26.20

+0.20 +0.77%

Open: 26.17
High: 26.60
Low: 25.68
Volume: 570,453

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 26.22 26.36 25.73 25.75 460,771 -0.45 -1.72
2025-10-08 26.17 26.60 25.68 26.20 570,453 +0.20 +0.77
2025-10-07 26.87 26.91 25.84 26.00 434,919 -0.69 -2.59
2025-10-06 27.23 27.24 26.57 26.69 573,699 -0.14 -0.52
2025-10-03 27.22 27.59 26.76 26.83 511,315 -0.17 -0.63
2025-10-02 26.90 27.36 26.66 27.00 389,277 +0.23 +0.86
2025-10-01 26.85 27.35 26.34 26.77 548,383 -0.27 -1.00
2025-09-30 26.45 27.30 26.36 27.04 504,660 +0.60 +2.27
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 27.59
On 2025-10-03		 25.68
On 2025-10-08		 -1.25 -4.63 27.59
On 2025-10-03		 25.68
On 2025-10-08		 -6.92 26.29
10D 27.59
On 2025-10-03		 23.33
On 2025-09-26		 2.42 10.37 27.59
On 2025-10-03		 25.68
On 2025-10-08		 -6.92 26.47
20D 27.59
On 2025-10-03		 22.98
On 2025-09-25		 0.07 0.27 25.78
On 2025-09-12		 22.98
On 2025-09-25		 -10.86 25.49
WTD 27.24
On 2025-10-06		 25.68
On 2025-10-08		 -1.08 -4.03 27.24
On 2025-10-06		 25.68
On 2025-10-08		 -5.73 26.16
MTD 27.59
On 2025-10-03		 25.68
On 2025-10-08		 -1.29 -4.77 27.59
On 2025-10-03		 25.68
On 2025-10-08		 -6.92 26.46
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
HI

Hillenbrand Inc.

25.75 -0.45 -1.72 460,771