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, 2008 14.09 14.40 13.92 14.31 575,130 +0.16(+1.11%)
Dec 30, 2008 13.64 14.15 13.64 14.15 677,664 +0.56(+4.09%)
Dec 29, 2008 13.93 13.96 13.18 13.59 727,580 -0.34(-2.43%)
Dec 26, 2008 13.88 14.12 13.76 13.93 346,148 +0.13(+0.94%)
Dec 24, 2008 14.12 14.37 13.59 13.80 414,853 -0.50(-3.52%)
Dec 23, 2008 14.28 14.60 14.05 14.31 879,453 +0.10(+0.73%)
Dec 22, 2008 14.45 14.45 13.83 14.20 907,785 -0.21(-1.45%)
Dec 19, 2008 15.53 16.05 13.91 14.41 2,851,405 -1.26(-8.04%)
Dec 18, 2008 15.86 16.12 15.42 15.67 850,231 -0.08(-0.50%)
Dec 17, 2008 15.73 16.09 15.52 15.75 1,074,839 -0.20(-1.25%)
Dec 16, 2008 15.65 16.61 15.48 15.95 1,390,210 -0.76(-4.58%)
Dec 15, 2008 17.90 17.92 16.56 16.72 976,540 -1.19(-6.65%)
Dec 12, 2008 17.86 18.38 17.61 17.91 698,334 -0.34(-1.86%)
Dec 11, 2008 17.51 18.66 17.41 18.25 900,198 +0.54(+3.04%)
Dec 10, 2008 17.65 17.95 17.38 17.71 548,927 +0.24(+1.39%)
Dec 09, 2008 18.11 18.45 17.34 17.46 539,008 -0.70(-3.83%)
Dec 08, 2008 17.89 18.55 17.80 18.16 1,278,938 +0.63(+3.62%)
Dec 05, 2008 16.58 17.54 16.03 17.52 750,693 +0.88(+5.27%)
Dec 04, 2008 16.99 17.45 16.50 16.65 830,744 -0.64(-3.72%)
Dec 03, 2008 16.99 17.37 16.31 17.29 1,129,791 +0.64(+3.86%)
Dec 02, 2008 17.17 17.27 16.43 16.65 1,277,724 -0.36(-2.15%)
Dec 01, 2008 17.38 17.52 16.68 17.01 1,002,574 -0.84(-4.72%)
Nov 28, 2008 17.72 17.92 17.35 17.85 258,142 +0.19(+1.08%)
Nov 26, 2008 17.19 17.76 16.66 17.66 1,456,722 +0.54(+3.15%)
Nov 25, 2008 17.40 17.48 16.65 17.12 921,024 +0.09(+0.51%)
Nov 24, 2008 16.47 17.37 16.01 17.04 1,008,708 +0.85(+5.26%)
Nov 21, 2008 16.92 17.18 15.79 16.18 1,671,037 -0.37(-2.21%)
Nov 20, 2008 17.21 17.38 16.36 16.55 957,965 -0.87(-4.99%)
Nov 19, 2008 18.63 19.31 17.42 17.42 1,072,861 -1.65(-8.66%)
Nov 18, 2008 19.66 19.85 18.33 19.07 756,112 -0.77(-3.90%)
Nov 17, 2008 20.08 20.55 19.77 19.84 619,730 -0.58(-2.85%)
Nov 14, 2008 20.61 21.30 20.24 20.43 614,824 -0.41(-1.96%)
Nov 13, 2008 19.90 20.84 18.75 20.84 871,545 +1.10(+5.59%)
Nov 12, 2008 20.38 20.54 19.62 19.73 1,469,268 -1.02(-4.90%)
Nov 11, 2008 20.20 21.95 19.68 20.75 2,049,117 +0.55(+2.71%)
Nov 10, 2008 20.55 20.77 20.15 20.20 1,048,781 -0.11(-0.56%)
Nov 07, 2008 20.16 20.67 19.89 20.31 679,495 +0.36(+1.79%)
Nov 06, 2008 20.47 20.90 19.90 19.96 917,259 -0.65(-3.16%)
Nov 05, 2008 21.28 21.69 20.51 20.61 834,277 -0.47(-2.23%)
Nov 04, 2008 20.76 21.23 20.27 21.08 1,141,214 +0.67(+3.28%)
Nov 03, 2008 19.68 20.60 19.68 20.41 795,645 +0.63(+3.16%)
Oct 31, 2008 19.83 19.99 19.44 19.78 1,123,551 -0.03(-0.18%)
Oct 30, 2008 20.38 20.43 19.61 19.82 805,207 -0.18(-0.91%)
Oct 29, 2008 20.08 20.64 19.75 20.00 1,016,588 -0.17(-0.82%)
Oct 28, 2008 18.74 20.17 18.50 20.17 1,008,365 +1.68(+9.07%)
Oct 27, 2008 18.94 19.42 18.42 18.49 907,907 -0.70(-3.67%)
Oct 24, 2008 17.86 19.19 17.78 19.19 1,285,948 +0.12(+0.64%)
Oct 23, 2008 19.52 19.75 18.77 19.07 1,081,056 -0.42(-2.14%)
Oct 22, 2008 19.86 19.86 19.16 19.49 763,371 -0.69(-3.40%)
Oct 21, 2008 20.35 20.69 19.99 20.17 706,966 -0.47(-2.27%)
Oct 20, 2008 20.64 20.90 20.08 20.64 938,462 +0.18(+0.89%)
Oct 17, 2008 20.20 20.76 19.68 20.46 1,149,483 -0.08(-0.38%)
Oct 16, 2008 20.10 20.70 18.74 20.54 1,682,126 +0.46(+2.29%)
Oct 15, 2008 20.52 20.67 19.84 20.08 1,585,664 -0.53(-2.57%)
Oct 14, 2008 21.00 21.55 20.36 20.61 2,956,628 +0.05(+0.25%)
Oct 13, 2008 19.71 21.63 19.07 20.56 3,401,554 +2.00(+10.77%)
Oct 10, 2008 19.98 20.33 18.00 18.56 3,088,819 -2.22(-10.67%)
Oct 09, 2008 21.95 22.36 19.87 20.77 1,997,887 -1.04(-4.78%)
Oct 08, 2008 22.17 23.26 21.28 21.82 1,879,402 -1.00(-4.38%)
Oct 07, 2008 23.33 24.34 22.72 22.82 1,941,294 -0.27(-1.17%)
Oct 06, 2008 24.12 24.12 21.52 23.09 2,128,157 -1.43(-5.82%)
Oct 03, 2008 26.18 26.32 24.23 24.51 803,375 -1.33(-5.15%)
Oct 02, 2008 25.32 26.26 25.32 25.84 934,860 -0.27(-1.03%)
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.