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 (%)
Dec 31, 2018 84.89 86.72 84.60 86.35 649,715 +1.81(+2.15%)
Dec 28, 2018 84.84 85.37 83.46 84.54 514,152 +0.26(+0.31%)
Dec 27, 2018 82.78 84.29 80.63 84.28 757,657 +0.01(+0.01%)
Dec 26, 2018 81.16 84.28 80.86 84.27 614,340 +3.46(+4.28%)
Dec 24, 2018 82.28 82.40 79.82 80.80 432,630 -1.86(-2.25%)
Dec 21, 2018 84.41 85.40 82.50 82.67 919,301 -1.87(-2.21%)
Dec 20, 2018 87.82 87.82 83.98 84.54 707,361 -3.38(-3.85%)
Dec 19, 2018 88.69 91.36 86.67 87.92 594,849 -0.44(-0.50%)
Dec 18, 2018 88.72 89.02 86.62 88.36 635,751 +0.66(+0.76%)
Dec 17, 2018 89.44 89.44 86.78 87.70 800,903 -2.59(-2.87%)
Dec 14, 2018 91.57 91.68 90.13 90.29 411,404 -2.08(-2.25%)
Dec 13, 2018 94.42 94.69 91.36 92.37 383,313 -1.58(-1.68%)
Dec 12, 2018 92.98 95.52 92.91 93.95 869,463 +2.49(+2.72%)
Dec 11, 2018 92.62 92.92 90.53 91.46 399,027 +0.15(+0.16%)
Dec 10, 2018 90.34 91.93 88.79 91.31 436,988 +1.04(+1.15%)
Dec 07, 2018 92.76 93.25 90.08 90.27 507,821 -2.91(-3.12%)
Dec 06, 2018 92.42 93.32 90.16 93.18 381,426 -0.28(-0.30%)
Dec 04, 2018 96.11 96.90 92.90 93.46 509,568 -2.73(-2.84%)
Dec 03, 2018 95.37 97.13 95.09 96.20 627,193 +1.84(+1.95%)
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%)
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.