HI: Hillenbrand Inc.

As of Friday, August 29th, 2025

$ 25.39

-0.49 -1.89%

Open: 25.97
High: 26.13
Low: 25.15
Volume: 348,516
Previous Close on Thursday, August 28th, 2025

$ 25.88

+0.55 +2.17%

Open: 25.61
High: 26.03
Low: 25.21
Volume: 594,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 25.97 26.13 25.15 25.39 348,516 -0.49 -1.89
2025-08-28 25.61 26.03 25.21 25.88 594,158 +0.55 +2.17
2025-08-27 24.58 25.48 24.58 25.33 545,952 +0.35 +1.40
2025-08-26 25.17 25.57 24.85 24.98 422,647 -0.38 -1.50
2025-08-25 25.93 25.93 25.33 25.36 378,115 -0.72 -2.76
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
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 26.13
On 2025-08-29		 24.58
On 2025-08-27		 -0.69 -2.65 25.93
On 2025-08-25		 24.58
On 2025-08-27		 -5.21 25.39
10D 26.63
On 2025-08-22		 24.12
On 2025-08-21		 0.22 0.87 26.26
On 2025-08-19		 24.12
On 2025-08-21		 -8.15 25.31
20D 27.08
On 2025-08-13		 19.32
On 2025-08-11		 5.69 28.88 27.08
On 2025-08-13		 24.12
On 2025-08-21		 -10.91 23.66
WTD 26.13
On 2025-08-29		 24.58
On 2025-08-27		 -0.69 -2.65 25.93
On 2025-08-25		 24.58
On 2025-08-27		 -5.21 25.39
MTD 27.08
On 2025-08-13		 19.28
On 2025-08-01		 4.68 22.60 27.08
On 2025-08-13		 24.12
On 2025-08-21		 -10.91 23.47
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,032,213
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,589,991
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,961,889
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,786,334
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HI

Hillenbrand Inc.

25.39 -0.49 -1.89 348,516