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, 2012 25.52 25.89 25.27 25.83 320,394 +0.28(+1.10%)
Dec 28, 2012 25.85 25.95 25.52 25.55 185,049 -0.37(-1.43%)
Dec 27, 2012 25.70 26.10 25.69 25.92 402,878 +0.22(+0.85%)
Dec 26, 2012 25.89 25.94 25.58 25.71 304,049 -0.16(-0.63%)
Dec 24, 2012 26.01 26.01 25.51 25.87 190,333 -0.16(-0.63%)
Dec 21, 2012 25.85 26.11 25.64 26.03 965,015 -0.09(-0.35%)
Dec 20, 2012 25.95 26.15 25.73 26.12 510,055 +0.20(+0.77%)
Dec 19, 2012 26.12 26.14 25.81 25.92 574,517 -0.19(-0.73%)
Dec 18, 2012 25.98 26.20 25.26 26.11 682,270 -0.17(-0.66%)
Dec 17, 2012 26.29 26.41 26.10 26.29 461,144 +0.01(+0.03%)
Dec 14, 2012 26.20 26.46 26.08 26.28 488,875 -0.01(-0.03%)
Dec 13, 2012 26.28 26.48 26.00 26.29 822,824 +0.06(+0.24%)
Dec 12, 2012 25.99 26.22 25.68 26.22 771,064 +0.33(+1.28%)
Dec 11, 2012 25.81 26.50 25.80 25.89 790,810 +0.56(+2.21%)
Dec 10, 2012 25.25 25.47 25.01 25.33 459,694 +0.02(+0.07%)
Dec 07, 2012 25.13 25.67 25.10 25.31 514,158 +0.17(+0.68%)
Dec 06, 2012 25.03 25.27 24.78 25.14 427,429 +0.08(+0.32%)
Dec 05, 2012 25.26 25.33 24.97 25.06 331,274 -0.23(-0.93%)
Dec 04, 2012 25.23 25.42 25.07 25.30 478,587 +0.06(+0.25%)
Nov 30, 2012 25.25 25.31 25.05 25.23 616,807 +0.00(+0.00%)
Nov 29, 2012 24.84 25.51 24.84 25.23 1,025,309 +0.58(+2.34%)
Nov 28, 2012 24.43 24.69 24.19 24.66 773,747 +0.14(+0.55%)
Nov 27, 2012 24.66 24.97 24.46 24.52 627,620 -0.24(-0.98%)
Nov 26, 2012 24.67 24.87 24.40 24.76 386,348 +0.02(+0.07%)
Nov 23, 2012 24.53 24.76 24.41 24.75 107,685 +0.33(+1.37%)
Nov 21, 2012 24.25 24.46 24.01 24.41 303,360 +0.18(+0.74%)
Nov 20, 2012 24.25 24.31 24.03 24.23 400,331 -0.11(-0.44%)
Nov 19, 2012 24.17 24.43 24.10 24.34 394,862 +0.42(+1.74%)
Nov 16, 2012 24.22 24.29 23.73 23.92 458,462 -0.32(-1.30%)
Nov 15, 2012 23.77 24.26 23.77 24.24 917,764 +0.42(+1.74%)
Nov 14, 2012 24.18 24.35 23.73 23.82 515,113 -0.28(-1.16%)
Nov 13, 2012 24.30 24.56 24.06 24.10 493,215 -0.37(-1.51%)
Nov 12, 2012 24.71 24.71 24.28 24.47 1,092,223 -0.17(-0.70%)
Nov 09, 2012 24.45 24.79 24.36 24.65 526,334 +0.15(+0.63%)
Nov 08, 2012 24.75 24.84 24.41 24.49 512,803 -0.24(-0.99%)
Nov 07, 2012 24.99 25.00 24.60 24.74 574,833 -0.37(-1.47%)
Nov 06, 2012 25.13 25.42 25.06 25.11 1,166,266 -0.05(-0.18%)
Nov 05, 2012 25.19 25.24 24.94 25.15 454,069 +0.00(+0.00%)
Nov 02, 2012 25.65 25.84 25.15 25.15 437,304 -0.34(-1.35%)
Nov 01, 2012 25.48 25.67 25.38 25.49 1,102,006 +0.14(+0.57%)
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%)
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.