Hillenbrand Stock Price History
| HI Stock | USD 21.39 0.23 1.06% |
Below is the normalized historical share price chart for Hillenbrand extending back to March 20, 2008. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Hillenbrand stands at 21.39, as last reported on the 19th of July, with the highest price reaching 22.03 and the lowest price hitting 21.07 during the day.
If you're considering investing in Hillenbrand Stock, it is important to understand the factors that can impact its price. Hillenbrand is not too volatile at the moment. Hillenbrand holds Efficiency (Sharpe) Ratio of 0.0444, which attests that the entity had a 0.0444 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Hillenbrand, which you can use to evaluate the volatility of the firm. Please check out Hillenbrand's Downside Deviation of 3.5, market risk adjusted performance of 0.0591, and Risk Adjusted Performance of 0.0374 to validate if the risk estimate we provide is consistent with the expected return of 0.16%.
As of now, Hillenbrand's Liabilities And Stockholders Equity is increasing as compared to previous years. Sale Purchase Of Stock is expected to grow at the current pace this year, while Total Stockholder Equity is projected to decrease to under 875.8 M. . As of now, Hillenbrand's Price Sales Ratio is decreasing as compared to previous years. The Hillenbrand's current Price Fair Value is estimated to increase to 2.14, while Price Earnings Ratio is forecasted to increase to (10.13). Hillenbrand Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 28th of March 2008 | 200 Day MA 26.8238 | 50 Day MA 20.8652 | Beta 1.482 |
Hillenbrand | Build AI portfolio with Hillenbrand Stock |
Sharpe Ratio = 0.0444
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | HI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.63 actual daily | 32 68% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average Hillenbrand is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hillenbrand by adding it to a well-diversified portfolio.
Price Book 1.1354 | Enterprise Value Ebitda 62.7425 | Price Sales 0.4946 | Shares Float 69.8 M | Dividend Share 0.895 |
Hillenbrand Stock Price History Chart
There are several ways to analyze Hillenbrand Stock price data. The simplest method is using a basic Hillenbrand candlestick price chart, which shows Hillenbrand price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 23.2 |
| Lowest Price | June 2, 2025 | 18.41 |
Hillenbrand July 19, 2025 Stock Price Synopsis
Various analyses of Hillenbrand's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hillenbrand Stock. It can be used to describe the percentage change in the price of Hillenbrand from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hillenbrand Stock.| Hillenbrand Price Daily Balance Of Power | (0.24) | |
| Hillenbrand Accumulation Distribution | 15,176 | |
| Hillenbrand Price Action Indicator | (0.28) | |
| Hillenbrand Price Rate Of Daily Change | 0.99 |
Hillenbrand July 19, 2025 Stock Price Analysis
Hillenbrand Stock Price History Data
The price series of Hillenbrand for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 4.79 with a coefficient of variation of 5.87. Under current investment horizon, the daily prices are spread out with arithmetic mean of 20.78. The median price for the last 90 days is 20.67. The company completed 1:5 stock split on 1st of November 2012. Hillenbrand completed dividends distribution on 2025-06-16.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 21.72 | 22.03 | 21.07 | 21.39 | 348,257 | |
07/17/2025 | 21.12 | 21.95 | 21.12 | 21.62 | 395,400 | |
07/16/2025 | 21.46 | 21.55 | 20.61 | 21.20 | 363,987 | |
07/15/2025 | 22.55 | 22.61 | 21.10 | 21.12 | 349,000 | |
07/14/2025 | 22.63 | 22.85 | 22.07 | 22.29 | 385,975 | |
| 07/11/2025 | 22.65 | 22.95 | 22.32 | 22.89 | 479,500 | |
07/10/2025 | 22.84 | 23.60 | 22.84 | 23.20 | 375,658 | |
07/09/2025 | 22.91 | 23.12 | 22.54 | 22.87 | 464,915 | |
07/08/2025 | 22.28 | 23.44 | 22.27 | 22.74 | 673,400 | |
07/07/2025 | 22.28 | 22.75 | 21.95 | 22.10 | 633,218 | |
07/03/2025 | 22.60 | 22.81 | 22.36 | 22.71 | 325,996 | |
| 07/02/2025 | 21.22 | 22.62 | 21.00 | 22.56 | 1,006,355 | |
| 07/01/2025 | 19.89 | 21.59 | 19.89 | 20.99 | 631,500 | |
06/30/2025 | 20.51 | 20.55 | 20.00 | 20.07 | 407,479 | |
06/27/2025 | 20.58 | 21.02 | 20.21 | 20.42 | 1,121,987 | |
06/26/2025 | 20.31 | 20.90 | 20.11 | 20.56 | 351,521 | |
| 06/25/2025 | 19.93 | 20.34 | 19.74 | 20.10 | 418,015 | |
06/24/2025 | 19.56 | 20.21 | 19.36 | 20.03 | 567,900 | |
06/23/2025 | 18.80 | 19.40 | 18.72 | 19.24 | 618,215 | |
06/20/2025 | 19.50 | 19.56 | 18.94 | 18.96 | 687,900 | |
| 06/18/2025 | 19.58 | 19.99 | 19.32 | 19.32 | 358,900 | |
06/17/2025 | 20.24 | 20.56 | 19.71 | 19.71 | 338,218 | |
06/16/2025 | 20.45 | 20.66 | 20.16 | 20.53 | 513,900 | |
06/13/2025 | 20.72 | 20.88 | 19.99 | 20.06 | 404,200 | |
06/12/2025 | 20.99 | 21.38 | 20.82 | 21.24 | 514,200 | |
| 06/11/2025 | 21.84 | 21.96 | 21.41 | 21.57 | 337,900 | |
06/10/2025 | 21.56 | 22.01 | 21.25 | 21.72 | 502,400 | |
06/09/2025 | 20.53 | 21.36 | 20.39 | 21.18 | 397,900 | |
| 06/06/2025 | 20.28 | 20.47 | 20.04 | 20.13 | 275,134 | |
06/05/2025 | 19.76 | 19.97 | 19.44 | 19.66 | 349,560 | |
06/04/2025 | 19.50 | 19.88 | 19.45 | 19.78 | 416,683 | |
06/03/2025 | 18.45 | 19.59 | 18.25 | 19.44 | 442,513 | |
06/02/2025 | 19.27 | 19.37 | 18.26 | 18.41 | 506,649 | |
05/30/2025 | 19.24 | 19.62 | 19.05 | 19.32 | 750,543 | |
05/29/2025 | 19.36 | 19.55 | 19.09 | 19.55 | 480,250 | |
05/28/2025 | 19.71 | 19.73 | 19.04 | 19.05 | 430,200 | |
05/27/2025 | 19.35 | 19.89 | 18.80 | 19.66 | 859,852 | |
05/23/2025 | 18.45 | 18.77 | 18.41 | 18.54 | 544,646 | |
05/22/2025 | 19.30 | 19.48 | 18.98 | 19.06 | 626,700 | |
05/21/2025 | 20.38 | 20.47 | 19.42 | 19.43 | 679,602 | |
05/20/2025 | 20.83 | 21.04 | 20.68 | 20.86 | 382,700 | |
05/19/2025 | 20.90 | 21.18 | 20.56 | 20.84 | 369,200 | |
05/16/2025 | 21.31 | 21.65 | 20.97 | 21.46 | 510,053 | |
| 05/15/2025 | 21.35 | 22.01 | 21.18 | 21.29 | 379,827 | |
05/14/2025 | 22.57 | 22.66 | 22.14 | 22.31 | 378,373 | |
05/13/2025 | 22.59 | 23.10 | 22.35 | 22.86 | 410,544 | |
05/12/2025 | 22.26 | 22.96 | 21.91 | 22.46 | 516,573 | |
05/09/2025 | 20.84 | 21.08 | 20.41 | 20.58 | 415,654 | |
05/08/2025 | 19.41 | 20.84 | 19.36 | 20.65 | 736,505 | |
05/07/2025 | 19.77 | 19.99 | 18.99 | 19.36 | 682,790 | |
05/06/2025 | 19.83 | 20.24 | 19.55 | 19.55 | 417,772 | |
05/05/2025 | 20.70 | 21.10 | 20.23 | 20.24 | 712,765 | |
05/02/2025 | 21.23 | 21.75 | 20.83 | 21.07 | 891,170 | |
| 05/01/2025 | 20.09 | 20.93 | 20.05 | 20.62 | 2,428,996 | |
04/30/2025 | 21.79 | 21.98 | 19.66 | 20.01 | 1,819,100 | |
04/29/2025 | 22.13 | 22.58 | 22.03 | 22.38 | 459,033 | |
04/28/2025 | 22.15 | 22.69 | 21.83 | 22.21 | 395,393 | |
04/25/2025 | 22.08 | 22.29 | 21.73 | 22.27 | 354,638 | |
04/24/2025 | 21.11 | 22.45 | 20.84 | 22.28 | 402,796 | |
| 04/23/2025 | 21.84 | 22.53 | 21.01 | 21.01 | 425,991 | |
04/22/2025 | 20.50 | 21.07 | 20.15 | 20.84 | 399,100 |
About Hillenbrand Stock history
Hillenbrand investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hillenbrand is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hillenbrand will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hillenbrand stock prices may prove useful in developing a viable investing in Hillenbrand
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 81 M | 71.2 M | |
| Net Income Applicable To Common Shares | 655.2 M | 687.9 M |
Hillenbrand Quarterly Net Working Capital |
|
Hillenbrand Stock Technical Analysis
Hillenbrand technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Sign In To Macroaxis Now
Sign In To MacroaxisSign in to explore Macroaxis' wealth optimization platform and fintech modules |
| All Next | Launch Module |
Hillenbrand Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Hillenbrand's price direction in advance. Along with the technical and fundamental analysis of Hillenbrand Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hillenbrand to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0374 | |||
| Jensen Alpha | (0.17) | |||
| Total Risk Alpha | (0.39) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | 0.0491 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Hillenbrand Stock analysis
When running Hillenbrand's price analysis, check to measure Hillenbrand's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hillenbrand is operating at the current time. Most of Hillenbrand's value examination focuses on studying past and present price action to predict the probability of Hillenbrand's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hillenbrand's price. Additionally, you may evaluate how the addition of Hillenbrand to your portfolios can decrease your overall portfolio volatility.
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences |