HI: Hillenbrand Inc.

As of Friday, August 22nd, 2025

$ 26.08

+1.49 +6.06%

Open: 24.88
High: 26.63
Low: 24.72
Volume: 671,053
Previous Close on Thursday, August 21st, 2025

$ 24.59

-0.01 -0.04%

Open: 24.41
High: 24.70
Low: 24.12
Volume: 440,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 24.88 26.63 24.72 26.08 671,053 +1.49 +6.06
2025-08-21 24.41 24.70 24.12 24.59 440,623 -0.01 -0.04
2025-08-20 25.42 25.58 24.58 24.60 533,893 -0.96 -3.76
2025-08-19 25.46 26.26 25.25 25.56 920,320 +0.25 +0.99
2025-08-18 25.20 25.50 25.06 25.31 592,406 +0.14 +0.56
2025-08-15 25.74 25.81 25.07 25.17 738,933 -0.41 -1.60
2025-08-14 25.62 25.96 24.92 25.58 1,291,029 -0.81 -3.07
2025-08-13 23.66 27.08 23.16 26.39 2,526,030 +2.96 +12.63
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 26.63
On 2025-08-22		 24.12
On 2025-08-21		 0.91 3.62 26.26
On 2025-08-19		 24.12
On 2025-08-21		 -8.15 25.23
10D 27.08
On 2025-08-13		 19.32
On 2025-08-11		 6.36 32.25 27.08
On 2025-08-13		 24.12
On 2025-08-21		 -10.91 24.65
20D 27.08
On 2025-08-13		 19.28
On 2025-08-01		 3.95 17.85 22.55
On 2025-07-28		 19.28
On 2025-08-01		 -14.50 22.55
WTD 26.63
On 2025-08-22		 24.12
On 2025-08-21		 0.91 3.62 26.26
On 2025-08-19		 24.12
On 2025-08-21		 -8.15 25.23
MTD 27.08
On 2025-08-13		 19.28
On 2025-08-01		 5.37 25.93 27.08
On 2025-08-13		 24.12
On 2025-08-21		 -10.91 22.87
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

22.51 +0.50 +2.27 506,105
HI

Hillenbrand Inc.

26.08 +1.49 +6.06 671,053