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 (%)
Feb 28, 2018 81.05 82.14 80.85 80.87 512,123 +0.08(+0.10%)
Feb 27, 2018 81.06 82.00 80.39 80.79 527,792 -0.29(-0.36%)
Feb 26, 2018 81.28 81.40 80.52 81.08 579,474 -0.17(-0.21%)
Feb 23, 2018 81.11 81.54 80.37 81.26 463,619 +0.60(+0.74%)
Feb 22, 2018 80.48 80.66 424,753 -0.69(-0.84%)
Feb 21, 2018 80.42 82.15 80.20 81.34 572,160 +1.10(+1.37%)
Feb 20, 2018 79.87 80.77 79.73 80.24 409,391 +0.10(+0.12%)
Feb 16, 2018 80.15 80.15 80.15 0 -0.20(-0.25%)
Feb 15, 2018 78.78 80.42 78.28 80.35 445,027 +1.98(+2.53%)
Feb 14, 2018 77.20 78.71 76.71 78.37 349,123 +0.66(+0.85%)
Feb 13, 2018 77.89 78.18 77.07 77.71 479,033 -0.63(-0.80%)
Feb 12, 2018 77.84 78.88 77.40 78.34 619,150 +1.27(+1.64%)
Feb 09, 2018 77.70 77.91 75.55 77.07 821,193 -0.10(-0.13%)
Feb 08, 2018 80.24 80.55 77.15 77.17 407,227 -3.18(-3.96%)
Feb 07, 2018 79.51 81.13 79.51 80.35 592,359 +0.66(+0.82%)
Feb 06, 2018 79.19 81.90 78.33 79.69 888,281 -1.47(-1.82%)
Feb 05, 2018 83.62 83.71 80.28 81.17 804,292 -2.96(-3.52%)
Feb 02, 2018 83.64 84.67 83.18 84.13 947,783 +0.31(+0.37%)
Feb 01, 2018 82.47 83.85 81.94 83.82 917,557 +1.33(+1.62%)
Jan 31, 2018 84.04 84.04 82.02 82.48 957,392 -1.16(-1.39%)
Jan 30, 2018 84.12 84.12 83.33 83.64 669,570 -1.30(-1.54%)
Jan 29, 2018 85.38 85.65 84.27 84.95 719,314 -0.33(-0.39%)
Jan 26, 2018 84.10 86.87 83.45 85.28 1,765,532 -2.70(-3.07%)
Jan 25, 2018 87.42 88.07 87.13 87.98 813,791 +1.04(+1.20%)
Jan 24, 2018 86.37 87.09 86.21 86.93 521,420 +0.87(+1.01%)
Jan 23, 2018 86.32 86.71 85.66 86.06 326,940 -0.19(-0.22%)
Jan 22, 2018 86.16 86.62 85.58 86.25 466,610 -0.07(-0.08%)
Jan 19, 2018 85.24 86.65 84.90 86.32 530,445 +1.45(+1.71%)
Jan 18, 2018 85.28 85.52 84.44 84.87 475,993 -0.30(-0.35%)
Jan 17, 2018 83.92 85.30 83.33 85.17 654,866 +1.86(+2.23%)
Jan 16, 2018 84.72 85.05 82.99 83.32 969,720 -0.58(-0.69%)
Jan 12, 2018 83.90 83.90 83.90 0 -0.16(-0.20%)
Jan 11, 2018 84.96 85.25 83.51 84.06 415,460 -0.78(-0.92%)
Jan 10, 2018 85.73 84.11 84.84 381,511 -0.55(-0.65%)
Jan 09, 2018 85.13 85.95 84.57 85.39 426,620 +0.48(+0.57%)
Jan 08, 2018 84.56 85.30 83.80 84.91 344,679 +0.44(+0.53%)
Jan 05, 2018 83.48 84.72 82.85 84.47 368,934 +1.51(+1.82%)
Jan 04, 2018 84.04 84.33 82.76 82.96 716,412 -0.42(-0.50%)
Jan 03, 2018 83.66 84.66 83.02 83.37 639,169 +1.56(+1.90%)
Jan 02, 2018 80.81 82.24 80.53 81.82 450,064 +0.34(+0.42%)
Dec 29, 2017 81.48 81.48 81.48 0 -0.96(-1.16%)
Dec 28, 2017 82.50 82.69 81.96 82.44 179,954 +0.09(+0.11%)
Dec 27, 2017 82.37 82.44 81.76 82.35 222,626 +0.04(+0.05%)
Dec 26, 2017 81.95 82.43 81.81 82.31 175,461 +0.10(+0.12%)
Dec 22, 2017 81.88 82.50 81.46 82.21 232,205 +0.35(+0.43%)
Dec 21, 2017 82.55 82.88 81.80 81.87 238,466 -0.58(-0.70%)
Dec 20, 2017 82.61 82.66 81.86 82.45 335,967 -0.07(-0.08%)
Dec 19, 2017 81.84 82.78 81.84 82.51 449,612 +1.06(+1.31%)
Dec 18, 2017 80.62 82.24 80.60 81.45 522,295 +0.98(+1.21%)
Dec 15, 2017 79.42 80.74 79.12 80.47 1,020,542 +1.36(+1.72%)
Dec 14, 2017 80.29 80.45 78.94 79.11 443,947 -1.27(-1.58%)
Dec 13, 2017 79.70 81.01 79.27 80.38 400,172 +0.71(+0.90%)
Dec 12, 2017 80.18 80.62 79.36 79.66 426,497 -0.24(-0.30%)
Dec 11, 2017 80.15 80.71 79.77 79.90 287,275 -0.35(-0.43%)
Dec 08, 2017 81.09 81.91 80.21 80.25 360,957 -0.23(-0.29%)
Dec 07, 2017 80.61 81.05 80.12 80.48 278,185 +0.19(+0.24%)
Dec 06, 2017 80.02 80.61 79.69 80.29 203,905 +0.06(+0.07%)
Dec 05, 2017 79.76 80.72 79.76 80.23 295,245 +0.33(+0.41%)
Dec 04, 2017 81.63 81.63 79.83 79.90 392,254 -1.33(-1.64%)
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.