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, 2015 46.09 45.43 45.43 45.43 420,725 -0.89(-1.92%)
Dec 30, 2015 46.60 46.85 46.27 46.32 326,255 -0.25(-0.53%)
Dec 29, 2015 46.52 47.01 46.45 46.56 417,538 +0.26(+0.55%)
Dec 28, 2015 45.46 46.38 45.43 46.31 429,398 +0.42(+0.91%)
Dec 24, 2015 45.99 45.89 45.89 45.89 158,473 -0.12(-0.27%)
Dec 23, 2015 45.61 46.12 45.48 46.02 487,863 +0.43(+0.95%)
Dec 22, 2015 45.81 45.82 45.37 45.58 866,791 -0.08(-0.17%)
Dec 21, 2015 46.25 46.35 45.41 45.66 581,371 -0.36(-0.78%)
Dec 18, 2015 46.09 46.38 45.81 46.02 1,134,888 -0.04(-0.08%)
Dec 17, 2015 46.48 46.80 45.92 46.05 1,082,555 -0.41(-0.87%)
Dec 16, 2015 45.29 46.65 45.29 46.46 1,395,564 +1.88(+4.22%)
Dec 15, 2015 44.43 44.64 43.78 44.58 613,853 +0.43(+0.96%)
Dec 14, 2015 44.55 44.91 44.04 44.15 640,455 -0.41(-0.91%)
Dec 11, 2015 44.81 45.07 44.44 44.56 317,773 -0.70(-1.55%)
Dec 10, 2015 45.06 45.43 44.90 45.26 313,489 +0.16(+0.36%)
Dec 09, 2015 45.60 45.99 45.01 45.10 533,517 -0.72(-1.56%)
Dec 08, 2015 45.47 46.24 45.41 45.82 418,443 +0.12(+0.27%)
Dec 07, 2015 46.15 46.75 45.40 45.69 681,461 -0.44(-0.96%)
Dec 04, 2015 46.40 46.87 45.94 46.14 629,687 -0.29(-0.63%)
Dec 03, 2015 47.82 47.97 45.93 46.43 477,443 -1.32(-2.76%)
Dec 02, 2015 48.22 48.43 47.64 47.75 431,968 -0.43(-0.90%)
Dec 01, 2015 48.03 48.41 47.79 48.18 594,779 +0.22(+0.45%)
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%)
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.