HI: Hillenbrand Inc.

As of Friday, September 12th, 2025

$ 24.57

-1.11 -4.32%

Open: 25.62
High: 25.78
Low: 24.50
Volume: 317,079
Previous Close on Thursday, September 11th, 2025

$ 25.68

+0.87 +3.51%

Open: 24.87
High: 25.86
Low: 24.87
Volume: 401,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 25.62 25.78 24.50 24.57 317,079 -1.11 -4.32
2025-09-11 24.87 25.86 24.87 25.68 401,788 +0.87 +3.51
2025-09-10 24.91 25.20 24.70 24.81 506,065 -0.11 -0.44
2025-09-09 25.26 25.42 24.82 24.92 299,831 -0.71 -2.77
2025-09-08 26.25 26.25 25.21 25.63 333,213 -0.60 -2.29
2025-09-05 26.07 26.88 25.85 26.23 314,087 +0.46 +1.79
2025-09-04 25.07 25.80 24.69 25.77 403,532 +0.96 +3.87
2025-09-03 24.40 24.85 24.35 24.81 560,569 +0.15 +0.61
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 26.25
On 2025-09-08		 24.50
On 2025-09-12		 -1.66 -6.33 26.25
On 2025-09-08		 24.50
On 2025-09-12		 -6.67 25.12
10D 26.88
On 2025-09-05		 24.35
On 2025-09-03		 -1.31 -5.06 26.88
On 2025-09-05		 24.50
On 2025-09-12		 -8.85 25.25
20D 26.88
On 2025-09-05		 24.12
On 2025-08-21		 -1.01 -3.95 26.88
On 2025-09-05		 24.50
On 2025-09-12		 -8.85 25.27
WTD 26.25
On 2025-09-08		 24.50
On 2025-09-12		 -1.66 -6.33 26.25
On 2025-09-08		 24.50
On 2025-09-12		 -6.67 25.12
MTD 26.88
On 2025-09-05		 24.35
On 2025-09-03		 -0.82 -3.23 26.88
On 2025-09-05		 24.50
On 2025-09-12		 -8.85 25.23
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

23.65 +0.23 +0.98 429,481
ENVA

Enova International Inc.

115.14 -2.34 -1.99 179,643
DKNG

DraftKings Inc.

43.98 -1.89 -4.12 14,098,222
SH

ProShares Short S&P 500

37.85 +0.02 +0.05 2,322,362
HI

Hillenbrand Inc.

24.57 -1.11 -4.32 317,079