Hillenbrand Stock Price History

HI Stock  USD 32.97  1.13  3.55%   
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 32.97, as last reported on the 22nd of November, with the highest price reaching 33.70 and the lowest price hitting 31.97 during the day.
IPO Date
28th of March 2008
200 Day MA
39.3387
50 Day MA
28.3232
Beta
1.394
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Hillenbrand Stock, it is important to understand the factors that can impact its price. Hillenbrand is very steady at the moment. Hillenbrand holds Efficiency (Sharpe) Ratio of 0.0125, which attests that the entity had a 0.0125% 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 2.69, market risk adjusted performance of 0.0118, and Risk Adjusted Performance of 0.011 to validate if the risk estimate we provide is consistent with the expected return of 0.0402%.
  
As of now, Hillenbrand's Stock Based Compensation To Revenue is increasing as compared to previous years. . As of now, Hillenbrand's Price Book Value Ratio is decreasing as compared to previous years. The Hillenbrand's current Price To Book Ratio is estimated to increase to 2.14, while Price To Sales Ratio is projected to decrease to 0.58. Hillenbrand Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0125

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHI

Estimated Market Risk

 3.21
  actual daily
28
72% of assets are more volatile

Expected Return

 0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Hillenbrand is not performing at its full potential. However, 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 Hillenbrand to a well-diversified portfolio.
Price Book
1.5716
Enterprise Value Ebitda
29.0595
Price Sales
0.7025
Shares Float
69.7 M
Dividend Share
0.89

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 PriceNovember 14, 202433.7
Lowest PriceOctober 8, 202425.38

Hillenbrand November 22, 2024 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 0.65 
Hillenbrand Accumulation Distribution 20,534 
Hillenbrand Price Action Indicator 0.70 
Hillenbrand Price Rate Of Daily Change 1.04 

Hillenbrand November 22, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Hillenbrand Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hillenbrand intraday prices and daily technical indicators to check the level of noise trading in Hillenbrand Stock and then apply it to test your longer-term investment strategies against Hillenbrand.

Hillenbrand Stock Price History Data

The price series of Hillenbrand for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 8.32 with a coefficient of variation of 8.25. Under current investment horizon, the daily prices are spread out with arithmetic mean of 28.93. The median price for the last 90 days is 27.98. The company completed 1:5 stock split on 1st of November 2012. Hillenbrand completed dividends distribution on 2024-09-16.
OpenHighLowCloseVolume
11/21/2024 31.97  33.70  31.97  32.97  399,995 
11/20/2024 31.30  31.92  30.98  31.84  462,900 
11/19/2024 31.60  31.94  31.33  31.43  474,199 
11/18/2024 32.93  33.10  32.01  32.24  594,413 
11/15/2024 33.96  34.01  32.24  32.77  490,820 
11/14/2024 33.62  35.33  32.97  33.70  1,179,187 
11/13/2024 30.85  31.05  30.04  30.17  538,188 
11/12/2024 31.64  31.73  30.50  30.70  415,379 
11/11/2024 31.42  32.12  31.20  31.85  345,963 
11/08/2024 31.22  31.31  30.57  31.03  386,006 
11/07/2024 31.85  31.88  30.92  31.19  291,649 
11/06/2024 31.12  32.35  31.12  31.95  525,687 
11/05/2024 27.74  29.06  27.54  29.00  302,551 
11/04/2024 27.67  28.81  27.66  27.98  271,670 
11/01/2024 27.80  28.19  27.70  27.79  280,039 
10/31/2024 27.88  28.00  27.53  27.55  228,470 
10/30/2024 27.71  28.51  27.71  27.86  271,137 
10/29/2024 27.84  27.91  27.36  27.90  281,219 
10/28/2024 27.79  28.33  27.79  28.20  378,259 
10/25/2024 27.90  27.98  27.35  27.47  253,186 
10/24/2024 28.00  28.00  27.28  27.64  369,535 
10/23/2024 27.87  28.11  27.63  28.02  437,956 
10/22/2024 27.74  28.20  27.42  28.04  350,422 
10/21/2024 28.36  28.43  27.62  27.90  434,785 
10/18/2024 28.63  28.63  27.98  28.30  447,211 
10/17/2024 28.17  28.43  27.58  28.40  356,947 
10/16/2024 27.37  28.37  27.13  28.18  522,467 
10/15/2024 26.43  27.76  26.37  27.15  675,700 
10/14/2024 26.30  26.65  26.05  26.58  310,321 
10/11/2024 25.50  26.58  25.50  26.43  342,072 
10/10/2024 25.86  26.07  25.41  25.66  674,488 
10/09/2024 25.27  26.53  25.11  26.40  720,179 
10/08/2024 27.12  27.39  25.12  25.38  685,567 
10/07/2024 27.14  27.43  26.90  27.10  490,504 
10/04/2024 27.14  27.47  26.83  27.28  737,465 
10/03/2024 26.67  26.88  26.30  26.52  579,125 
10/02/2024 26.50  27.19  26.50  27.07  552,591 
10/01/2024 27.53  27.61  26.58  26.71  395,552 
09/30/2024 27.60  27.86  27.19  27.80  617,996 
09/27/2024 27.79  28.11  27.48  27.80  613,280 
09/26/2024 27.02  27.49  26.88  27.26  557,018 
09/25/2024 27.36  27.37  26.37  26.44  396,338 
09/24/2024 27.26  27.70  27.02  27.39  421,661 
09/23/2024 27.41  27.70  27.02  27.03  373,664 
09/20/2024 28.09  28.09  27.06  27.20  1,774,106 
09/19/2024 28.33  28.67  27.86  28.35  479,192 
09/18/2024 27.47  28.23  27.01  27.44  746,079 
09/17/2024 27.25  28.03  27.22  27.56  628,215 
09/16/2024 27.30  27.52  26.70  26.86  498,392 
09/13/2024 26.69  27.44  26.30  27.08  594,240 
09/12/2024 26.21  26.66  25.80  26.14  553,216 
09/11/2024 26.11  26.25  25.28  26.12  844,906 
09/10/2024 27.22  27.22  26.11  26.14  600,051 
09/09/2024 28.70  28.85  27.00  27.21  615,478 
09/06/2024 29.73  30.18  28.67  28.70  534,376 
09/05/2024 30.79  30.93  29.53  29.90  399,869 
09/04/2024 30.75  31.07  30.32  30.70  361,391 
09/03/2024 32.43  32.56  30.86  30.91  408,194 
08/30/2024 32.65  32.82  32.33  32.69  404,325 
08/29/2024 32.15  33.14  31.84  32.47  297,304 
08/28/2024 32.41  32.53  31.55  31.69  482,638 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding70.4 M71.2 M
Net Income Applicable To Common Shares655.2 M687.9 M

Hillenbrand Quarterly Net Working Capital

423.5 Million

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.
A focus of Hillenbrand technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hillenbrand trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Analysis Now

   

Equity Analysis

Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
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.

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.
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges