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, 2018 94.64 95.17 93.28 94.36 510,185 -0.11(-0.11%)
Nov 29, 2018 93.50 95.46 93.28 94.47 408,705 +0.45(+0.48%)
Nov 28, 2018 91.42 94.05 91.42 94.02 548,980 +3.09(+3.39%)
Nov 27, 2018 91.15 91.24 89.66 90.93 370,226 -0.90(-0.97%)
Nov 26, 2018 91.54 92.12 91.07 91.83 363,284 +0.89(+0.97%)
Nov 23, 2018 88.66 91.49 88.66 90.94 321,524 +1.40(+1.57%)
Nov 21, 2018 89.54 89.54 89.54 0 +1.36(+1.55%)
Nov 20, 2018 88.29 89.66 87.34 88.18 407,533 -0.91(-1.02%)
Nov 19, 2018 91.90 92.43 88.92 89.08 450,636 -2.80(-3.05%)
Nov 16, 2018 90.00 92.26 90.00 91.89 481,310 +1.63(+1.80%)
Nov 15, 2018 88.08 90.33 87.84 90.26 363,967 +1.44(+1.62%)
Nov 14, 2018 91.30 91.36 88.20 88.82 771,602 -2.05(-2.26%)
Nov 13, 2018 92.05 93.31 90.77 90.88 324,351 -1.11(-1.21%)
Nov 12, 2018 94.55 94.97 91.74 91.98 591,323 -2.56(-2.71%)
Nov 09, 2018 94.99 95.23 93.36 94.54 514,809 -0.85(-0.89%)
Nov 08, 2018 94.01 95.90 93.98 95.39 453,009 +0.80(+0.84%)
Nov 07, 2018 93.39 95.32 93.39 94.59 529,168 +1.58(+1.69%)
Nov 06, 2018 91.94 93.34 91.61 93.02 526,770 +1.16(+1.26%)
Nov 05, 2018 89.19 92.48 88.93 91.86 1,095,174 +3.24(+3.66%)
Nov 02, 2018 86.99 90.30 85.26 88.62 2,173,604 +4.17(+4.93%)
Nov 01, 2018 82.36 85.66 81.79 84.45 1,006,275 +2.63(+3.21%)
Oct 31, 2018 80.77 82.38 79.63 81.82 1,058,109 +1.05(+1.30%)
Oct 30, 2018 81.55 82.42 80.05 80.77 1,241,541 -0.68(-0.84%)
Oct 29, 2018 82.31 83.24 80.40 81.45 483,825 +0.17(+0.20%)
Oct 26, 2018 81.38 82.54 80.44 81.29 489,736 -1.43(-1.73%)
Oct 25, 2018 81.63 83.55 80.90 82.72 405,600 +1.38(+1.70%)
Oct 24, 2018 83.22 83.97 81.26 81.34 410,391 -1.99(-2.38%)
Oct 23, 2018 82.61 84.17 81.74 83.32 696,674 -0.59(-0.71%)
Oct 22, 2018 85.03 85.27 83.57 83.92 445,957 -1.04(-1.23%)
Oct 19, 2018 86.33 86.39 84.52 84.96 314,742 -1.20(-1.39%)
Oct 18, 2018 88.41 88.41 85.83 86.16 514,863 -2.35(-2.65%)
Oct 17, 2018 87.25 88.70 86.56 88.50 695,114 +1.11(+1.27%)
Oct 16, 2018 85.10 87.65 84.79 87.39 546,203 +2.47(+2.91%)
Oct 15, 2018 85.78 85.90 84.78 84.92 358,704 -0.92(-1.08%)
Oct 12, 2018 85.77 86.05 84.67 85.84 794,306 +0.91(+1.08%)
Oct 11, 2018 84.24 86.18 83.90 84.93 628,597 +0.34(+0.40%)
Oct 10, 2018 86.11 86.45 84.44 84.59 419,372 -1.56(-1.81%)
Oct 09, 2018 85.45 86.84 84.96 86.15 570,578 +0.36(+0.42%)
Oct 08, 2018 86.91 87.22 84.25 85.79 753,140 -1.53(-1.75%)
Oct 05, 2018 88.37 88.37 85.14 87.31 587,046 -0.91(-1.03%)
Oct 04, 2018 90.34 90.60 87.92 88.22 529,707 -2.56(-2.82%)
Oct 03, 2018 91.79 91.97 90.59 90.78 454,721 -0.72(-0.79%)
Oct 02, 2018 92.27 92.64 91.30 91.50 481,421 -1.08(-1.17%)
Oct 01, 2018 92.43 92.89 91.90 92.58 557,482 +0.71(+0.77%)
Sep 28, 2018 90.85 92.61 90.85 91.87 644,487 +0.94(+1.04%)
Sep 27, 2018 89.69 91.07 88.75 90.92 609,493 +1.45(+1.62%)
Sep 26, 2018 89.54 90.43 89.16 89.47 573,962 +0.00(+0.00%)
Sep 25, 2018 89.18 89.54 88.55 89.47 365,057 +0.51(+0.57%)
Sep 24, 2018 88.88 89.34 88.48 88.97 393,671 +0.09(+0.10%)
Sep 21, 2018 89.31 89.79 88.63 88.88 624,244 -0.41(-0.46%)
Sep 20, 2018 89.60 89.88 89.13 89.29 422,426 +0.14(+0.15%)
Sep 19, 2018 90.33 90.60 88.86 89.15 275,539 -1.06(-1.17%)
Sep 18, 2018 90.08 90.89 89.27 90.21 529,458 +0.08(+0.09%)
Sep 17, 2018 93.13 93.55 89.76 90.13 500,487 -2.96(-3.18%)
Sep 14, 2018 94.28 94.78 93.02 93.10 321,093 -1.16(-1.23%)
Sep 13, 2018 93.11 94.97 92.99 94.25 673,674 +1.61(+1.74%)
Sep 12, 2018 92.97 93.55 92.15 92.64 259,945 -0.35(-0.38%)
Sep 11, 2018 92.20 93.69 91.92 92.99 428,300 +0.43(+0.46%)
Sep 10, 2018 92.41 92.83 92.15 92.56 329,174 +0.33(+0.36%)
Sep 07, 2018 92.55 93.19 91.66 92.23 369,803 -0.33(-0.36%)
Sep 06, 2018 92.37 93.10 92.10 92.56 235,533 +0.05(+0.05%)
Sep 05, 2018 93.18 93.37 92.14 92.51 296,595 -1.06(-1.13%)
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.