Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hill-Rom Holdings Inc (NY: HRC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.81 29.98 29.10 29.44 891,239 -0.12(-0.39%)
Jan 30, 2012 29.20 29.83 28.98 29.55 681,039 -0.05(-0.18%)
Jan 27, 2012 28.97 29.75 28.96 29.60 531,795 +0.51(+1.75%)
Jan 26, 2012 27.22 29.20 27.11 29.10 921,922 +0.90(+3.19%)
Jan 25, 2012 27.46 28.26 27.45 28.20 353,260 +0.78(+2.83%)
Jan 24, 2012 27.28 27.54 26.98 27.42 515,174 -0.04(-0.13%)
Jan 23, 2012 27.48 27.64 27.13 27.46 456,063 -0.06(-0.23%)
Jan 20, 2012 27.36 27.62 27.36 27.52 490,424 +0.09(+0.32%)
Jan 19, 2012 26.74 27.65 26.67 27.43 756,833 +0.70(+2.64%)
Jan 18, 2012 26.57 26.79 26.35 26.72 756,168 +0.13(+0.50%)
Jan 17, 2012 27.05 27.29 26.53 26.59 702,249 -0.24(-0.90%)
Jan 13, 2012 26.72 26.89 26.56 26.83 2,519,167 -0.03(-0.10%)
Jan 12, 2012 27.23 27.36 26.71 26.86 1,624,863 -0.34(-1.25%)
Jan 11, 2012 28.20 28.20 26.25 27.20 2,755,360 -3.56(-11.57%)
Jan 10, 2012 30.23 30.81 30.23 30.75 467,264 +0.86(+2.86%)
Jan 09, 2012 30.23 30.47 29.61 29.90 627,419 -0.32(-1.06%)
Jan 06, 2012 30.07 30.41 29.85 30.22 468,885 +0.14(+0.47%)
Jan 05, 2012 30.14 30.33 29.75 30.08 678,265 -0.37(-1.20%)
Jan 04, 2012 30.55 30.96 30.19 30.44 322,126 +0.40(+1.34%)
Dec 30, 2011 30.26 30.43 30.02 30.04 211,943 -0.25(-0.82%)
Dec 29, 2011 29.91 30.34 29.91 30.29 174,986 +0.39(+1.31%)
Dec 28, 2011 30.48 30.55 29.66 29.90 227,902 -0.71(-2.33%)
Dec 27, 2011 30.29 30.83 30.11 30.61 224,712 +0.19(+0.62%)
Dec 23, 2011 29.92 30.46 29.92 30.43 260,175 +0.80(+2.71%)
Dec 21, 2011 29.45 29.68 28.98 29.62 268,162 -0.03(-0.09%)
Dec 20, 2011 28.72 29.72 28.71 29.65 227,116 +1.52(+5.42%)
Dec 19, 2011 28.80 29.12 28.03 28.12 218,209 -0.60(-2.08%)
Dec 16, 2011 28.89 29.09 28.48 28.72 818,219 +0.04(+0.16%)
Dec 15, 2011 28.97 28.98 28.27 28.68 282,925 +0.08(+0.28%)
Dec 14, 2011 28.45 28.61 28.18 28.60 356,582 -0.06(-0.21%)
Dec 13, 2011 29.39 29.63 28.51 28.66 609,593 -0.44(-1.50%)
Dec 12, 2011 29.22 29.23 28.97 29.09 417,417 -0.45(-1.53%)
Dec 09, 2011 28.99 30.05 28.85 29.55 439,490 +0.62(+2.15%)
Dec 08, 2011 29.25 29.34 28.84 28.92 882,894 -0.64(-2.16%)
Dec 07, 2011 28.86 29.61 28.66 29.56 489,008 +0.54(+1.87%)
Dec 06, 2011 28.67 29.17 28.50 29.02 414,452 +0.36(+1.24%)
Dec 05, 2011 28.02 28.72 27.86 28.67 464,843 +1.20(+4.37%)
Dec 02, 2011 28.30 28.43 27.37 27.47 401,485 -0.54(-1.94%)
Dec 01, 2011 27.94 28.36 27.86 28.01 501,097 -0.07(-0.25%)
Nov 30, 2011 27.83 28.18 27.77 28.08 588,840 +1.25(+4.67%)
Nov 29, 2011 27.58 27.71 26.72 26.83 528,527 -0.59(-2.14%)
Nov 28, 2011 27.03 27.58 26.96 27.41 347,906 +1.20(+4.58%)
Nov 25, 2011 26.23 26.47 26.14 26.21 60,156 -0.09(-0.34%)
Nov 23, 2011 26.63 26.76 26.24 26.30 333,942 -0.62(-2.31%)
Nov 22, 2011 26.92 26.99 26.61 26.92 629,193 +0.03(+0.10%)
Nov 21, 2011 27.32 27.46 26.78 26.90 509,999 -0.88(-3.17%)
Nov 18, 2011 28.28 28.37 27.51 27.78 525,821 -0.40(-1.42%)
Nov 17, 2011 28.68 28.76 28.04 28.18 404,306 -0.68(-2.34%)
Nov 16, 2011 29.08 29.65 28.78 28.85 355,364 -0.61(-2.08%)
Nov 15, 2011 28.88 29.63 28.73 29.47 289,514 +0.52(+1.78%)
Nov 14, 2011 29.39 29.98 28.86 28.95 490,065 -0.62(-2.10%)
Nov 11, 2011 29.44 30.09 29.33 29.57 324,181 +0.52(+1.80%)
Nov 10, 2011 29.45 29.48 28.84 29.05 490,383 -0.10(-0.34%)
Nov 09, 2011 29.85 30.28 29.01 29.15 417,356 -1.69(-5.48%)
Nov 08, 2011 30.10 30.88 29.49 30.83 381,758 +0.92(+3.09%)
Nov 07, 2011 29.43 29.96 28.94 29.91 165,127 +0.29(+0.99%)
Nov 04, 2011 29.87 30.03 29.41 29.62 349,334 -0.48(-1.59%)
Nov 03, 2011 30.15 30.49 29.80 30.10 656,179 +0.43(+1.44%)
Nov 02, 2011 28.92 29.69 28.58 29.67 613,907 +1.12(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.