Hillenbrand, Inc.
HINYSEIndustrials
$31.98
+$0.01(+0.02%)
Market Cap$2.3B
P/E Ratio—
52W High$35.22
52W Low$18.36
Hillenbrand, Inc.（HI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hi · 日线历史（复权）· FMP · 截至 2026年2月10日
5-Year High5Y
$54.15
Dec 28, 2021
-40.9% from here
5-Year Low5Y
$18.36
Apr 7, 2025
+74.2% from low
IPO Priceadj.
—
Mar 28, 2008
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0K | +0.00% |
| Feb 9, 2026 | $32.00 | $32.00 | $31.98 | $31.98 | $31.98 | 3.3M | -0.06% |
| Feb 6, 2026 | $31.90 | $32.00 | $31.88 | $31.98 | $31.98 | 2.6M | +0.25% |
| Feb 5, 2026 | $31.91 | $31.94 | $31.88 | $31.88 | $31.88 | 1.0M | -0.09% |
| Feb 4, 2026 | $31.91 | $31.92 | $31.88 | $31.88 | $31.88 | 1.2M | -0.09% |
| Feb 3, 2026 | $31.91 | $31.92 | $31.88 | $31.89 | $31.89 | 1.6M | -0.06% |
| Feb 2, 2026 | $31.88 | $31.91 | $31.87 | $31.90 | $31.90 | 503K | +0.06% |
| Jan 30, 2026 | $31.88 | $31.92 | $31.87 | $31.91 | $31.91 | 912K | +0.09% |
| Jan 29, 2026 | $31.89 | $31.91 | $31.88 | $31.89 | $31.89 | 1.4M | +0.00% |
| Jan 28, 2026 | $31.90 | $31.91 | $31.85 | $31.86 | $31.86 | 984K | -0.13% |
| Jan 27, 2026 | $31.93 | $31.93 | $31.84 | $31.90 | $31.90 | 767K | -0.09% |
| Jan 26, 2026 | $31.86 | $31.89 | $31.86 | $31.86 | $31.86 | 1.3M | +0.00% |
| Jan 23, 2026 | $31.84 | $31.90 | $31.84 | $31.89 | $31.89 | 369K | +0.16% |
| Jan 22, 2026 | $31.84 | $31.89 | $31.82 | $31.89 | $31.89 | 944K | +0.16% |
| Jan 21, 2026 | $31.83 | $31.85 | $31.82 | $31.82 | $31.82 | 887K | -0.03% |
| Jan 20, 2026 | $31.81 | $31.86 | $31.81 | $31.82 | $31.82 | 665K | +0.03% |
| Jan 16, 2026 | $31.82 | $31.84 | $31.82 | $31.82 | $31.82 | 622K | +0.00% |
| Jan 15, 2026 | $31.84 | $31.85 | $31.81 | $31.83 | $31.83 | 565K | -0.03% |
| Jan 14, 2026 | $31.83 | $31.84 | $31.82 | $31.83 | $31.83 | 327K | +0.00% |
| Jan 13, 2026 | $31.84 | $31.84 | $31.79 | $31.83 | $31.83 | 486K | -0.03% |
Showing 1–20 of 1,174 records
Annual Stock Price Performance · HI
Jan 1 → Dec 31 · 6 years2026+0.6%$31.78 → $31.98
+0.6%
2025+1.8%$31.16 → $31.72
+1.8%
2024-34.9%$47.28 → $30.78
-34.9%
2023+11.0%$43.09 → $47.85
+11.0%
2022-18.3%$52.23 → $42.67
-18.3%
2021+13.5%$45.79 → $51.99
+13.5%
Best Year2021 · +13.5%
Worst Year2024 · -34.9%
Positive Years4 / 6
Avg Annual Return-4.4%
6Y Total Return-30.2%
6Y CAGR~-5.8% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2B关于价格历史与 OHLCV 数据
Hillenbrand, Inc.（HI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $31.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HI 历史股价FMP 日线复权 OHLCV