HI: Hillenbrand Inc.

As of Monday, December 1st, 2025

$ 31.73

-0.11 -0.35%

Open: 31.80
High: 31.85
Low: 31.73
Volume: 54,867
Previous Close on Friday, November 28th, 2025

$ 31.84

+0.17 +0.54%

Open: 31.75
High: 31.85
Low: 31.62
Volume: 450,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 31.80 31.85 31.73 31.73 54,867 -0.11 -0.35
2025-11-28 31.75 31.85 31.62 31.84 450,021 +0.17 +0.54
2025-11-26 31.75 31.87 31.65 31.67 1,265,195 -0.07 -0.22
2025-11-25 31.72 31.76 31.70 31.74 1,206,076 +0.02 +0.06
2025-11-24 31.66 31.75 31.65 31.72 997,318 +0.08 +0.25
2025-11-21 31.66 31.70 31.63 31.64 1,197,516 +0.01 +0.03
2025-11-20 31.68 31.68 31.60 31.63 1,265,022 0.00 0.00
2025-11-19 31.63 31.68 31.62 31.63 670,785 +0.01 +0.03
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 31.87
On 2025-11-26		 31.62
On 2025-11-28		 0.09 0.28 31.87
On 2025-11-26		 31.62
On 2025-11-28		 -0.78 31.74
10D 31.87
On 2025-11-26		 31.54
On 2025-11-17		 0.09 0.28 31.87
On 2025-11-26		 31.62
On 2025-11-28		 -0.78 31.69
20D 31.87
On 2025-11-26		 31.54
On 2025-11-17		 0.13 0.41 31.87
On 2025-11-26		 31.62
On 2025-11-28		 -0.78 31.66
WTD 31.85
On 2025-12-01		 31.73
On 2025-12-01		 -0.11 -0.35 -- -- -- 31.73
MTD 31.85
On 2025-12-01		 31.73
On 2025-12-01		 -0.11 -0.35 -- -- -- 31.73
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
URE

ProShares Ultra Real Estate

60.56 -1.81 -2.90 346
HLX

Helix Energy Solutions Group Inc.

6.81 +0.15 +2.25 1,096,637
HI

Hillenbrand Inc.

31.73 -0.11 -0.35 54,867