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 31, 2012 25.85 25.85 25.22 25.35 660,210 -0.27(-1.06%)
Oct 26, 2012 26.32 25.62 25.62 25.62 984,097 -0.85(-3.20%)
Oct 25, 2012 25.67 27.79 25.15 26.47 2,316,479 +1.55(+6.23%)
Oct 24, 2012 25.41 25.51 24.61 24.92 1,429,730 -0.35(-1.39%)
Oct 23, 2012 25.47 25.65 25.24 25.27 848,786 -0.79(-3.05%)
Oct 19, 2012 26.34 26.63 25.96 26.06 448,663 -0.40(-1.50%)
Oct 18, 2012 26.84 26.84 26.12 26.46 1,400,711 -0.34(-1.28%)
Oct 17, 2012 26.74 27.40 26.67 26.80 914,343 +0.09(+0.34%)
Oct 16, 2012 26.73 26.90 26.68 26.71 517,245 +0.05(+0.17%)
Oct 15, 2012 26.44 26.78 26.30 26.67 550,699 +0.32(+1.20%)
Oct 12, 2012 26.92 27.02 26.30 26.35 523,063 -0.58(-2.14%)
Oct 11, 2012 26.75 27.06 26.62 26.93 554,620 +0.41(+1.53%)
Oct 10, 2012 26.71 26.85 26.38 26.52 859,258 -0.19(-0.71%)
Oct 09, 2012 27.51 27.51 26.40 26.71 818,321 -0.79(-2.86%)
Oct 08, 2012 27.49 27.65 27.40 27.50 301,107 -0.08(-0.29%)
Oct 05, 2012 27.59 27.71 27.42 27.58 625,269 +0.25(+0.92%)
Oct 04, 2012 27.24 27.51 27.05 27.33 614,797 +0.10(+0.36%)
Oct 03, 2012 26.62 27.25 26.17 27.23 1,485,341 +0.01(+0.03%)
Oct 02, 2012 26.53 27.22 26.22 27.22 677,288 +0.87(+3.29%)
Oct 01, 2012 26.23 26.44 26.15 26.35 486,889 +0.13(+0.48%)
Sep 28, 2012 26.23 26.34 26.01 26.23 582,619 -0.18(-0.68%)
Sep 27, 2012 26.15 26.50 26.07 26.41 407,537 +0.32(+1.25%)
Sep 26, 2012 26.17 26.31 26.02 26.08 332,150 -0.09(-0.35%)
Sep 25, 2012 26.39 26.49 26.05 26.17 554,949 -0.06(-0.24%)
Sep 24, 2012 26.24 26.48 25.94 26.23 444,003 +0.02(+0.07%)
Sep 21, 2012 26.64 26.75 26.21 26.22 742,341 -0.32(-1.19%)
Sep 20, 2012 26.77 26.89 26.50 26.53 345,625 -0.38(-1.41%)
Sep 19, 2012 26.42 27.01 26.21 26.91 811,632 +0.64(+2.44%)
Sep 18, 2012 26.47 26.56 26.15 26.27 611,540 -0.40(-1.49%)
Sep 17, 2012 27.35 27.35 26.59 26.67 545,257 -0.72(-2.64%)
Sep 14, 2012 27.08 27.55 27.04 27.39 449,298 +0.35(+1.30%)
Sep 13, 2012 26.79 27.36 26.56 27.04 807,696 +0.24(+0.91%)
Sep 12, 2012 26.49 26.92 26.29 26.79 544,408 +0.34(+1.28%)
Sep 11, 2012 26.31 26.79 26.31 26.46 755,684 +0.09(+0.34%)
Sep 10, 2012 26.33 26.46 26.14 26.37 461,217 +0.08(+0.31%)
Sep 07, 2012 26.52 26.64 26.19 26.28 496,307 -0.23(-0.88%)
Sep 06, 2012 25.65 26.74 25.63 26.52 970,791 +0.98(+3.84%)
Sep 05, 2012 25.63 25.69 25.14 25.54 879,711 -0.01(-0.04%)
Sep 04, 2012 24.98 25.68 24.94 25.55 583,443 +0.63(+2.52%)
Aug 31, 2012 24.83 25.20 24.67 24.92 520,511 +0.21(+0.84%)
Aug 30, 2012 24.54 24.91 24.33 24.71 387,071 -0.04(-0.15%)
Aug 29, 2012 24.53 25.12 24.53 24.75 435,044 +0.58(+2.42%)
Aug 27, 2012 24.04 24.38 23.86 24.16 537,597 +0.24(+1.01%)
Aug 24, 2012 23.69 24.07 23.69 23.92 713,983 +0.26(+1.10%)
Aug 23, 2012 23.98 24.01 23.65 23.66 376,935 -0.31(-1.31%)
Aug 22, 2012 24.27 24.41 23.94 23.98 394,133 -0.32(-1.33%)
Aug 21, 2012 24.29 24.69 24.23 24.30 369,664 +0.08(+0.33%)
Aug 20, 2012 24.22 24.41 24.15 24.22 452,921 -0.09(-0.37%)
Aug 17, 2012 24.48 24.51 24.19 24.31 619,077 -0.20(-0.81%)
Aug 16, 2012 24.82 24.91 24.20 24.51 621,300 -0.39(-1.55%)
Aug 15, 2012 23.76 25.03 23.76 24.89 729,000 +1.29(+5.44%)
Aug 14, 2012 23.83 24.04 23.31 23.61 550,823 -0.10(-0.42%)
Aug 13, 2012 24.15 24.15 23.49 23.71 355,637 -0.44(-1.82%)
Aug 10, 2012 24.12 24.23 23.92 24.15 317,460 -0.09(-0.37%)
Aug 09, 2012 23.97 24.34 23.73 24.24 284,989 +0.28(+1.16%)
Aug 08, 2012 23.88 24.07 23.62 23.96 334,850 +0.04(+0.15%)
Aug 07, 2012 23.61 24.02 23.58 23.92 374,766 +0.50(+2.15%)
Aug 06, 2012 23.30 23.63 23.10 23.42 479,243 +0.14(+0.62%)
Aug 03, 2012 22.95 23.58 22.76 23.27 690,186 +0.54(+2.37%)
Aug 02, 2012 22.91 22.94 22.51 22.74 926,425 -0.65(-2.77%)
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.