HI: Hillenbrand Inc.

As of Friday, August 1st, 2025

$ 19.70

-1.01 -4.88%

Open: 20.10
High: 20.34
Low: 19.28
Volume: 622,792
Previous Close on Thursday, July 31st, 2025

$ 20.71

-0.22 -1.05%

Open: 20.70
High: 20.99
Low: 20.40
Volume: 519,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 20.10 20.34 19.28 19.70 622,792 -1.01 -4.88
2025-07-31 20.70 20.99 20.40 20.71 519,657 -0.22 -1.05
2025-07-30 21.62 21.69 20.66 20.93 627,841 -0.63 -2.92
2025-07-29 21.90 22.03 21.29 21.56 438,253 -0.27 -1.24
2025-07-28 22.21 22.55 21.78 21.83 336,528 -0.30 -1.36
2025-07-25 22.00 22.36 21.41 22.13 305,314 +0.30 +1.37
2025-07-24 22.16 22.27 21.66 21.83 315,354 -0.67 -2.98
2025-07-23 22.28 22.58 22.02 22.50 327,568 +0.62 +2.83
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
HI

Hillenbrand Inc.

19.70 -1.01 -4.88 622,792