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 (%)
Nov 30, 2015 48.66 48.78 47.95 47.96 369,444 -0.65(-1.34%)
Nov 27, 2015 48.34 48.70 48.10 48.61 118,468 +0.30(+0.62%)
Nov 25, 2015 48.25 48.31 48.31 48.31 207,616 +0.07(+0.14%)
Nov 24, 2015 48.03 48.44 47.53 48.25 328,122 -0.11(-0.23%)
Nov 23, 2015 47.89 48.37 47.70 48.36 342,397 +0.38(+0.79%)
Nov 20, 2015 47.84 48.18 47.71 47.98 297,980 +0.25(+0.53%)
Nov 19, 2015 48.53 48.56 47.68 47.73 309,562 -0.81(-1.67%)
Nov 18, 2015 48.69 48.86 48.34 48.54 331,146 -0.03(-0.06%)
Nov 17, 2015 48.69 49.33 48.42 48.57 336,662 -0.15(-0.31%)
Nov 16, 2015 47.99 48.75 47.95 48.72 371,056 +0.72(+1.49%)
Nov 13, 2015 48.10 48.38 47.67 48.00 461,776 -0.24(-0.51%)
Nov 12, 2015 49.99 49.99 48.13 48.25 431,821 -2.02(-4.01%)
Nov 11, 2015 51.00 51.00 50.15 50.26 308,469 -0.71(-1.39%)
Nov 10, 2015 50.25 50.97 50.24 50.97 480,906 +0.69(+1.37%)
Nov 09, 2015 50.40 50.69 49.72 50.28 371,611 -0.26(-0.52%)
Nov 06, 2015 50.95 50.95 49.51 50.54 535,213 -0.60(-1.18%)
Nov 05, 2015 50.31 52.06 50.03 51.15 659,317 +1.53(+3.08%)
Nov 04, 2015 49.83 50.27 49.40 49.62 686,798 -0.12(-0.25%)
Nov 03, 2015 49.73 50.08 49.36 49.74 429,303 -0.07(-0.13%)
Nov 02, 2015 49.73 50.02 49.73 49.81 668,339 +0.17(+0.34%)
Oct 30, 2015 49.58 50.12 49.44 49.64 511,760 +0.02(+0.04%)
Oct 29, 2015 49.13 49.79 49.08 49.62 518,217 +0.36(+0.73%)
Oct 28, 2015 48.97 49.60 48.70 49.26 759,325 +0.46(+0.95%)
Oct 27, 2015 48.57 48.80 48.16 48.80 495,694 +0.18(+0.37%)
Oct 26, 2015 48.71 49.24 48.50 48.62 512,356 -0.11(-0.23%)
Oct 23, 2015 48.19 48.94 47.78 48.74 694,007 +0.91(+1.91%)
Oct 22, 2015 49.57 49.57 47.76 47.82 433,954 -1.52(-3.07%)
Oct 21, 2015 49.36 49.65 48.43 49.34 290,322 +0.24(+0.48%)
Oct 20, 2015 49.31 49.39 48.84 49.10 318,103 -0.28(-0.57%)
Oct 19, 2015 49.97 50.20 49.16 49.39 619,425 -0.69(-1.37%)
Oct 16, 2015 49.96 50.38 49.67 50.07 255,641 +0.09(+0.19%)
Oct 15, 2015 49.36 50.04 49.05 49.98 271,435 +0.70(+1.41%)
Oct 14, 2015 49.79 50.15 49.14 49.28 256,788 -0.41(-0.82%)
Oct 13, 2015 50.33 50.71 49.61 49.69 321,824 -0.95(-1.88%)
Oct 12, 2015 49.88 50.84 49.41 50.64 324,632 +0.49(+0.98%)
Oct 09, 2015 49.62 50.21 49.36 50.15 360,111 +0.53(+1.06%)
Oct 08, 2015 49.96 50.06 48.94 49.62 430,285 -0.44(-0.88%)
Oct 07, 2015 49.78 50.23 49.49 50.06 294,308 +0.41(+0.83%)
Oct 06, 2015 50.32 50.64 48.93 49.65 341,338 -0.74(-1.48%)
Oct 05, 2015 50.60 51.08 50.20 50.39 387,268 +0.18(+0.36%)
Oct 02, 2015 48.92 50.22 48.81 50.22 363,361 +0.85(+1.72%)
Oct 01, 2015 48.98 49.41 48.31 49.37 587,472 +0.39(+0.79%)
Sep 30, 2015 49.10 49.42 48.40 48.98 800,240 +0.22(+0.44%)
Sep 29, 2015 49.55 50.49 48.45 48.76 752,592 -0.72(-1.45%)
Sep 28, 2015 51.87 51.87 49.07 49.48 950,513 -2.36(-4.54%)
Sep 25, 2015 54.50 54.61 51.38 51.84 791,218 -2.20(-4.06%)
Sep 24, 2015 53.47 54.81 53.38 54.03 584,416 +0.12(+0.23%)
Sep 23, 2015 53.55 54.51 53.42 53.91 536,910 +0.41(+0.77%)
Sep 22, 2015 54.02 54.36 52.94 53.49 477,994 -0.95(-1.75%)
Sep 21, 2015 54.22 55.30 54.07 54.45 1,194,737 +0.41(+0.75%)
Sep 18, 2015 52.04 54.12 51.50 54.04 1,008,535 +1.61(+3.07%)
Sep 17, 2015 50.89 52.95 50.89 52.43 660,662 +1.55(+3.04%)
Sep 16, 2015 50.12 51.02 49.86 50.88 412,742 +0.70(+1.39%)
Sep 15, 2015 49.80 50.32 49.70 50.19 270,497 +0.47(+0.95%)
Sep 14, 2015 50.34 50.34 49.48 49.72 342,887 -0.47(-0.94%)
Sep 11, 2015 49.61 50.75 49.55 50.19 464,717 +0.39(+0.77%)
Sep 10, 2015 49.07 50.09 48.84 49.80 476,224 +0.66(+1.34%)
Sep 09, 2015 49.42 50.07 48.96 49.14 667,907 +0.81(+1.67%)
Sep 08, 2015 48.09 48.42 47.73 48.34 219,962 +0.85(+1.78%)
Sep 04, 2015 47.47 47.49 47.49 47.49 372,084 -0.41(-0.86%)
Sep 03, 2015 47.81 48.37 47.69 47.90 338,625 +0.18(+0.37%)
Sep 02, 2015 47.94 48.15 47.20 47.73 549,879 +0.19(+0.40%)
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.