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 26, 2021 107.17 108.00 106.04 106.67 504,500 -0.66(-0.61%)
Feb 25, 2021 107.84 108.85 106.71 107.33 252,051 -0.69(-0.64%)
Feb 24, 2021 106.45 108.32 106.42 108.02 244,702 +1.46(+1.37%)
Feb 23, 2021 106.95 107.94 105.92 106.56 308,025 -0.59(-0.55%)
Feb 22, 2021 107.90 108.32 106.68 107.15 459,542 -1.00(-0.92%)
Feb 19, 2021 106.75 108.85 106.63 108.15 351,600 +1.58(+1.48%)
Feb 18, 2021 109.03 109.29 106.51 106.57 287,873 -2.72(-2.49%)
Feb 17, 2021 106.75 110.10 106.08 109.29 597,561 +2.47(+2.31%)
Feb 16, 2021 108.24 108.69 106.65 106.82 363,196 -0.90(-0.84%)
Feb 12, 2021 108.13 108.50 107.48 107.72 252,500 -0.40(-0.37%)
Feb 11, 2021 106.25 108.28 105.72 108.12 459,766 +1.80(+1.69%)
Feb 10, 2021 106.93 106.93 105.43 106.32 539,103 +0.22(+0.21%)
Feb 09, 2021 103.70 106.57 103.51 106.10 525,415 +2.73(+2.64%)
Feb 08, 2021 102.07 105.28 101.26 103.37 615,755 +2.56(+2.54%)
Feb 05, 2021 104.00 106.00 97.62 100.81 1,376,100 +3.04(+3.11%)
Feb 04, 2021 94.78 97.78 94.31 97.77 591,697 +2.93(+3.09%)
Feb 03, 2021 95.87 96.15 93.87 94.84 213,157 -0.39(-0.41%)
Feb 02, 2021 96.70 96.70 94.47 95.23 538,929 -0.33(-0.35%)
Feb 01, 2021 96.81 97.05 93.94 95.56 611,724 -0.48(-0.50%)
Jan 29, 2021 99.66 100.15 93.34 96.04 1,092,500 -3.32(-3.34%)
Jan 28, 2021 100.68 102.25 98.79 99.36 434,050 -1.43(-1.42%)
Jan 27, 2021 101.00 102.64 100.00 100.79 424,823 -1.11(-1.09%)
Jan 26, 2021 101.08 102.92 99.81 101.90 298,533 +0.74(+0.73%)
Jan 25, 2021 99.45 102.94 99.45 101.16 457,673 +1.71(+1.72%)
Jan 22, 2021 99.84 100.88 99.27 99.45 495,000 -0.61(-0.61%)
Jan 21, 2021 101.16 102.41 98.75 100.06 700,065 -2.22(-2.17%)
Jan 20, 2021 103.66 104.19 101.45 102.28 549,985 -1.56(-1.50%)
Jan 19, 2021 100.60 104.65 99.78 103.84 621,946 +3.94(+3.94%)
Jan 15, 2021 100.52 101.06 98.80 99.90 277,500 -1.37(-1.35%)
Jan 14, 2021 98.79 101.80 98.32 101.27 579,391 +2.49(+2.52%)
Jan 13, 2021 100.14 100.14 98.06 98.78 336,465 -1.10(-1.10%)
Jan 12, 2021 99.18 100.17 99.01 99.88 435,323 +0.50(+0.50%)
Jan 11, 2021 98.65 100.12 98.60 99.38 322,406 +0.10(+0.10%)
Jan 08, 2021 100.47 101.33 98.66 99.28 329,300 -1.38(-1.37%)
Jan 07, 2021 100.39 100.88 99.54 100.66 281,066 +0.68(+0.68%)
Jan 06, 2021 97.95 101.26 97.95 99.98 521,548 +1.58(+1.61%)
Jan 05, 2021 98.46 99.48 98.14 98.40 265,080 +0.42(+0.43%)
Jan 04, 2021 98.89 99.47 95.42 97.98 366,471 +0.01(+0.01%)
Dec 31, 2020 97.97 97.97 97.97 176,228 +0.53(+0.54%)
Dec 30, 2020 97.59 98.82 97.15 97.44 176,228 -0.21(-0.22%)
Dec 29, 2020 98.63 98.90 97.11 97.65 179,264 -0.14(-0.14%)
Dec 28, 2020 98.59 99.14 97.24 97.79 183,967 -0.15(-0.15%)
Dec 24, 2020 98.01 98.58 97.26 97.94 59,800 +0.29(+0.30%)
Dec 23, 2020 96.53 98.42 96.37 97.65 416,468 +1.34(+1.39%)
Dec 22, 2020 97.63 98.26 96.23 96.31 333,120 -1.62(-1.65%)
Dec 21, 2020 98.77 99.10 95.87 97.93 708,646 -2.52(-2.51%)
Dec 18, 2020 99.52 100.61 98.11 100.45 833,300 +1.61(+1.63%)
Dec 17, 2020 96.06 99.01 95.60 98.84 336,726 +2.85(+2.97%)
Dec 16, 2020 98.00 98.00 95.75 95.99 375,284 -1.95(-1.99%)
Dec 15, 2020 94.66 98.32 94.51 97.94 441,976 +3.85(+4.09%)
Dec 14, 2020 96.73 97.79 93.71 94.09 626,976 -2.01(-2.09%)
Dec 11, 2020 97.22 98.00 95.40 96.10 372,800 -1.72(-1.76%)
Dec 10, 2020 96.90 98.72 96.08 97.82 315,616 +0.98(+1.01%)
Dec 09, 2020 97.90 97.94 96.51 96.84 408,712 -0.61(-0.63%)
Dec 08, 2020 96.22 98.44 96.22 97.45 245,252 +0.74(+0.77%)
Dec 07, 2020 97.00 97.93 96.34 96.71 273,226 +0.28(+0.29%)
Dec 04, 2020 95.43 96.57 95.00 96.43 213,100 +1.38(+1.45%)
Dec 03, 2020 95.81 96.33 94.42 95.05 276,434 -1.19(-1.24%)
Dec 02, 2020 95.91 96.60 95.63 96.24 195,193 +0.08(+0.08%)
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.