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 (%)
Mar 31, 2011 33.28 33.65 33.18 33.53 336,981 +0.14(+0.42%)
Mar 30, 2011 33.36 33.44 33.15 33.39 153,513 +0.18(+0.53%)
Mar 29, 2011 33.10 33.40 33.10 33.21 252,546 +0.09(+0.27%)
Mar 28, 2011 33.63 33.63 33.09 33.12 690,759 -0.51(-1.52%)
Mar 25, 2011 33.13 33.85 33.05 33.63 909,144 +0.53(+1.60%)
Mar 24, 2011 32.38 33.17 32.05 33.10 653,840 +0.89(+2.77%)
Mar 23, 2011 32.28 32.28 31.83 32.21 389,241 -0.10(-0.30%)
Mar 22, 2011 32.12 32.44 31.96 32.31 769,107 +0.19(+0.60%)
Mar 21, 2011 32.33 32.38 32.06 32.12 407,386 +0.37(+1.17%)
Mar 18, 2011 31.57 31.86 31.49 31.75 626,783 +0.44(+1.41%)
Mar 17, 2011 31.69 31.85 31.27 31.30 384,526 -0.04(-0.11%)
Mar 16, 2011 31.77 31.88 31.09 31.34 522,946 -0.50(-1.58%)
Mar 15, 2011 31.69 32.59 31.67 31.84 538,172 -0.66(-2.03%)
Mar 14, 2011 33.04 33.28 32.44 32.50 371,164 -0.84(-2.51%)
Mar 11, 2011 32.87 33.44 32.64 33.34 391,449 +0.36(+1.09%)
Mar 10, 2011 33.68 33.77 32.83 32.98 452,669 -1.14(-3.33%)
Mar 09, 2011 34.32 34.38 34.03 34.11 329,773 -0.16(-0.46%)
Mar 08, 2011 34.13 34.47 33.76 34.27 293,350 +0.24(+0.70%)
Mar 07, 2011 34.69 34.99 33.78 34.03 414,847 -0.54(-1.55%)
Mar 04, 2011 34.66 34.77 34.21 34.57 545,377 -0.14(-0.41%)
Mar 03, 2011 33.53 34.76 33.44 34.71 812,669 +1.54(+4.64%)
Mar 02, 2011 33.47 34.05 33.12 33.17 823,700 -0.29(-0.87%)
Mar 01, 2011 33.65 33.74 33.06 33.46 716,365 -0.05(-0.16%)
Feb 28, 2011 33.61 33.63 33.22 33.51 1,470,896 -0.01(-0.03%)
Feb 25, 2011 32.90 33.59 32.87 33.52 702,315 +1.00(+3.09%)
Feb 24, 2011 32.83 32.83 32.19 32.52 820,329 -0.16(-0.48%)
Feb 23, 2011 33.29 33.39 32.63 32.68 1,264,754 -0.64(-1.93%)
Feb 22, 2011 33.74 33.77 33.19 33.32 534,309 -0.69(-2.02%)
Feb 18, 2011 34.62 34.62 33.89 34.01 761,481 -0.61(-1.75%)
Feb 17, 2011 34.80 34.88 34.47 34.62 596,452 -0.24(-0.68%)
Feb 16, 2011 34.90 35.31 34.73 34.85 369,520 +0.03(+0.08%)
Feb 15, 2011 34.91 35.13 34.71 34.83 673,943 -0.11(-0.33%)
Feb 14, 2011 35.20 35.51 34.91 34.94 560,898 -0.29(-0.82%)
Feb 11, 2011 34.67 35.30 34.08 35.23 452,771 +0.33(+0.96%)
Feb 10, 2011 34.47 34.91 34.23 34.90 504,377 +0.28(+0.81%)
Feb 09, 2011 35.14 35.21 34.56 34.62 737,202 -0.59(-1.68%)
Feb 08, 2011 35.28 35.51 35.06 35.20 661,215 -0.03(-0.07%)
Feb 07, 2011 35.59 35.76 35.11 35.23 800,990 -0.15(-0.42%)
Feb 04, 2011 36.27 36.27 35.28 35.38 671,180 -0.82(-2.26%)
Feb 03, 2011 36.19 36.48 35.78 36.20 653,787 +0.09(+0.24%)
Feb 02, 2011 36.16 36.55 36.07 36.11 257,495 -0.16(-0.44%)
Feb 01, 2011 35.80 36.48 35.59 36.27 445,314 +0.64(+1.80%)
Jan 31, 2011 35.80 35.99 35.30 35.63 481,795 +0.02(+0.05%)
Jan 28, 2011 35.72 35.87 35.30 35.61 855,815 -0.11(-0.30%)
Jan 27, 2011 37.73 38.73 35.14 35.72 2,038,824 -0.42(-1.17%)
Jan 26, 2011 36.65 36.65 35.75 36.14 1,259,221 -0.30(-0.82%)
Jan 25, 2011 34.94 36.47 34.91 36.44 1,149,658 +1.44(+4.13%)
Jan 24, 2011 35.17 35.31 34.82 34.99 965,662 -0.14(-0.40%)
Jan 21, 2011 35.22 35.65 35.09 35.13 865,374 +0.30(+0.86%)
Jan 20, 2011 35.06 35.32 34.54 34.84 430,892 -0.48(-1.35%)
Jan 19, 2011 35.74 36.00 35.17 35.31 435,238 -0.50(-1.40%)
Jan 18, 2011 35.13 35.81 34.94 35.81 488,936 +0.71(+2.03%)
Jan 14, 2011 35.05 35.33 34.98 35.10 326,276 -0.06(-0.18%)
Jan 13, 2011 35.22 35.43 34.92 35.16 299,348 +0.04(+0.10%)
Jan 12, 2011 35.36 35.36 34.98 35.13 552,533 +0.05(+0.15%)
Jan 11, 2011 34.37 35.13 34.30 35.07 612,844 +0.93(+2.73%)
Jan 10, 2011 33.32 34.22 33.26 34.14 660,467 +0.62(+1.86%)
Jan 07, 2011 33.36 33.61 33.20 33.51 941,985 +0.16(+0.48%)
Jan 06, 2011 33.93 34.10 33.04 33.36 647,231 -0.53(-1.56%)
Jan 05, 2011 33.81 34.05 33.53 33.88 665,483 -0.04(-0.13%)
Jan 04, 2011 35.11 35.22 33.83 33.93 528,328 -1.39(-3.94%)
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.