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 (%)
Oct 29, 2010 34.57 34.66 33.93 34.03 471,058 -0.56(-1.62%)
Oct 28, 2010 33.84 35.50 33.54 34.59 1,586,117 +1.80(+5.49%)
Oct 27, 2010 32.19 32.91 32.09 32.79 766,625 +0.37(+1.14%)
Oct 25, 2010 32.50 32.69 32.31 32.42 239,708 +0.04(+0.14%)
Oct 22, 2010 32.66 32.83 32.30 32.38 189,943 -0.26(-0.81%)
Oct 21, 2010 32.71 33.52 32.20 32.64 432,952 +0.10(+0.30%)
Oct 20, 2010 31.64 32.76 31.61 32.55 511,235 +1.06(+3.38%)
Oct 19, 2010 31.53 32.08 31.21 31.48 463,498 -0.50(-1.56%)
Oct 18, 2010 31.74 32.28 31.68 31.98 411,113 +0.19(+0.61%)
Oct 15, 2010 31.73 32.10 31.54 31.79 279,402 +0.18(+0.56%)
Oct 14, 2010 31.59 31.81 31.17 31.61 377,390 -0.20(-0.63%)
Oct 13, 2010 31.87 32.02 31.26 31.82 395,424 +0.12(+0.39%)
Oct 12, 2010 31.86 31.91 31.36 31.69 248,370 -0.26(-0.82%)
Oct 11, 2010 32.26 32.26 31.84 31.96 419,594 -0.40(-1.22%)
Oct 08, 2010 32.35 32.86 32.33 32.35 373,443 -0.05(-0.16%)
Oct 07, 2010 32.75 32.75 31.89 32.40 835,721 -0.32(-0.97%)
Oct 06, 2010 32.77 32.93 32.47 32.72 386,574 -0.15(-0.45%)
Oct 05, 2010 31.90 32.92 31.78 32.87 723,494 +1.32(+4.17%)
Oct 04, 2010 31.82 32.11 31.24 31.55 338,978 -0.43(-1.35%)
Oct 01, 2010 31.98 32.04 31.58 31.98 621,930 +0.46(+1.47%)
Sep 30, 2010 31.52 31.71 30.93 31.52 6,604 +0.36(+1.16%)
Sep 29, 2010 30.65 31.49 30.65 31.16 672,265 +0.22(+0.71%)
Sep 28, 2010 31.11 31.11 30.45 30.94 576,399 -0.10(-0.31%)
Sep 27, 2010 31.14 31.23 30.49 31.03 701,088 -0.17(-0.53%)
Sep 24, 2010 30.82 31.51 30.81 31.20 644,906 +0.76(+2.51%)
Sep 23, 2010 30.53 31.21 30.31 30.44 339,840 -0.36(-1.17%)
Sep 22, 2010 31.14 31.49 30.66 30.80 291,908 -0.35(-1.13%)
Sep 21, 2010 31.07 31.49 31.00 31.15 258,120 -0.01(-0.03%)
Sep 20, 2010 31.03 31.39 30.73 31.16 408,519 +0.30(+0.97%)
Sep 17, 2010 30.86 31.21 30.62 30.86 394,066 +0.33(+1.09%)
Sep 15, 2010 30.09 30.60 29.96 30.53 368,870 +0.42(+1.40%)
Sep 14, 2010 29.95 30.51 29.95 30.10 310,439 +0.11(+0.36%)
Sep 13, 2010 29.99 30.31 29.75 30.00 434,864 +0.32(+1.06%)
Sep 10, 2010 29.22 29.84 29.10 29.68 428,963 +0.61(+2.11%)
Sep 09, 2010 29.44 29.44 28.90 29.07 314,537 +0.05(+0.18%)
Sep 08, 2010 28.93 29.48 28.81 29.02 242,708 +0.04(+0.15%)
Sep 07, 2010 29.46 29.52 28.86 28.97 205,942 -0.67(-2.27%)
Sep 03, 2010 29.66 29.93 29.07 29.65 382,846 +0.23(+0.77%)
Sep 02, 2010 28.82 29.48 28.78 29.42 404,779 +0.61(+2.13%)
Sep 01, 2010 28.52 28.88 28.13 28.81 478,899 +0.73(+2.59%)
Aug 31, 2010 28.06 28.25 27.28 28.08 1,027 +0.38(+1.38%)
Aug 30, 2010 28.18 28.27 27.47 27.70 386,899 -0.45(-1.61%)
Aug 27, 2010 28.15 28.24 27.42 28.15 391,312 +0.36(+1.29%)
Aug 26, 2010 28.07 28.30 27.68 27.79 440,043 -0.24(-0.84%)
Aug 25, 2010 27.96 28.24 27.36 28.03 646,089 -0.07(-0.25%)
Aug 24, 2010 28.55 28.67 27.82 28.10 665,933 -0.80(-2.76%)
Aug 23, 2010 29.51 29.85 28.88 28.89 496,987 -0.41(-1.40%)
Aug 20, 2010 29.65 29.70 28.79 29.30 604,447 -0.48(-1.62%)
Aug 19, 2010 30.06 30.17 29.50 29.79 467,850 -0.44(-1.45%)
Aug 18, 2010 30.39 30.56 30.03 30.22 338,189 -0.14(-0.46%)
Aug 17, 2010 29.72 30.67 29.58 30.36 622,062 +0.80(+2.69%)
Aug 16, 2010 29.37 29.71 28.95 29.57 424,509 +0.13(+0.45%)
Aug 13, 2010 29.44 29.76 29.37 29.44 560,202 -0.42(-1.41%)
Aug 12, 2010 29.81 30.08 29.25 29.86 824,857 -0.13(-0.44%)
Aug 11, 2010 30.29 30.39 29.62 29.99 866,295 -0.78(-2.53%)
Aug 10, 2010 30.81 31.08 30.29 30.77 732,749 -0.54(-1.73%)
Aug 09, 2010 30.49 31.42 30.34 31.31 1,352,255 +0.98(+3.23%)
Aug 06, 2010 30.33 30.49 29.75 30.33 495,729 -0.09(-0.29%)
Aug 05, 2010 30.44 30.60 30.14 30.42 584,862 -0.11(-0.34%)
Aug 04, 2010 30.47 30.78 30.33 30.52 852,441 +0.05(+0.17%)
Aug 03, 2010 29.78 31.08 29.24 30.47 1,636,030 +0.50(+1.67%)
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.