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 29, 2019 103.24 103.57 102.24 103.44 400,339 +0.61(+0.60%)
Mar 28, 2019 102.42 103.35 101.75 102.83 413,411 +0.86(+0.84%)
Mar 27, 2019 102.59 102.73 100.41 101.97 291,311 -0.41(-0.40%)
Mar 26, 2019 102.94 103.03 101.83 102.38 613,343 +0.26(+0.26%)
Mar 25, 2019 102.24 102.85 101.25 102.11 496,496 +0.07(+0.07%)
Mar 22, 2019 104.66 106.20 102.01 102.05 712,568 -2.61(-2.49%)
Mar 21, 2019 100.89 105.31 100.85 104.66 1,352,803 +3.22(+3.18%)
Mar 20, 2019 101.64 102.22 100.40 101.43 268,864 -0.39(-0.38%)
Mar 19, 2019 101.04 101.88 100.60 101.82 602,799 +1.10(+1.09%)
Mar 18, 2019 101.74 101.76 99.62 100.72 653,597 -0.94(-0.92%)
Mar 15, 2019 102.26 102.81 101.41 101.65 826,089 -0.38(-0.37%)
Mar 14, 2019 101.73 102.76 101.32 102.03 534,851 +0.23(+0.23%)
Mar 13, 2019 102.52 103.23 100.54 101.80 649,337 -0.60(-0.59%)
Mar 12, 2019 101.99 102.79 101.26 102.41 381,713 +0.51(+0.50%)
Mar 11, 2019 100.89 101.91 99.95 101.90 436,974 +1.34(+1.34%)
Mar 08, 2019 100.47 100.71 99.68 100.55 322,909 -0.37(-0.37%)
Mar 07, 2019 101.30 101.48 100.44 100.92 225,983 -0.23(-0.23%)
Mar 06, 2019 103.20 103.20 100.77 101.16 428,997 -1.98(-1.92%)
Mar 05, 2019 102.93 103.22 101.94 103.14 377,060 +0.06(+0.06%)
Mar 04, 2019 104.93 105.41 101.70 103.08 460,677 -1.56(-1.49%)
Mar 01, 2019 104.35 104.78 102.81 104.64 396,022 +1.22(+1.18%)
Feb 28, 2019 101.25 103.87 101.07 103.42 704,355 +2.00(+1.97%)
Feb 27, 2019 100.83 101.75 100.30 101.42 562,754 +0.09(+0.09%)
Feb 26, 2019 102.33 102.50 100.98 101.33 447,472 -1.24(-1.21%)
Feb 25, 2019 102.40 102.95 101.51 102.57 566,900 +0.62(+0.61%)
Feb 22, 2019 101.42 102.20 100.89 101.95 299,016 +0.82(+0.81%)
Feb 21, 2019 101.57 101.76 100.37 101.13 332,980 -0.66(-0.65%)
Feb 20, 2019 101.64 102.13 100.93 101.79 255,237 +0.19(+0.19%)
Feb 19, 2019 101.79 102.14 101.35 101.60 336,145 -0.42(-0.41%)
Feb 15, 2019 101.52 102.24 101.11 102.02 568,193 +1.01(+1.00%)
Feb 14, 2019 100.62 101.29 100.01 101.00 457,617 +0.07(+0.07%)
Feb 13, 2019 101.38 101.82 99.98 100.93 379,951 -0.23(-0.23%)
Feb 12, 2019 101.00 101.53 100.45 101.17 331,582 +0.81(+0.81%)
Feb 11, 2019 100.33 101.15 99.70 100.36 244,619 +0.29(+0.29%)
Feb 08, 2019 98.90 100.11 98.40 100.06 359,619 +0.48(+0.48%)
Feb 07, 2019 99.36 99.88 98.83 99.59 357,242 -0.18(-0.18%)
Feb 06, 2019 98.51 99.81 98.03 99.76 448,654 +1.14(+1.16%)
Feb 05, 2019 98.19 99.26 98.13 98.62 462,585 +0.59(+0.60%)
Feb 04, 2019 97.83 98.09 96.36 98.04 333,263 +0.45(+0.46%)
Feb 01, 2019 97.52 98.37 97.02 97.59 538,455 +0.05(+0.05%)
Jan 31, 2019 97.11 98.13 96.56 97.54 653,475 +0.38(+0.39%)
Jan 30, 2019 96.52 97.26 94.97 97.16 744,807 +1.28(+1.33%)
Jan 29, 2019 98.03 98.03 95.28 95.88 790,476 -1.39(-1.43%)
Jan 28, 2019 97.99 99.42 96.14 97.28 1,448,816 -2.42(-2.43%)
Jan 25, 2019 102.98 103.16 98.43 99.69 1,885,363 +4.66(+4.91%)
Jan 24, 2019 94.17 95.51 93.79 95.03 1,031,970 +1.26(+1.34%)
Jan 23, 2019 94.66 95.06 92.65 93.77 503,004 -0.55(-0.58%)
Jan 22, 2019 95.24 95.55 93.77 94.32 325,800 -1.45(-1.52%)
Jan 18, 2019 94.86 95.83 93.62 95.77 497,130 +1.86(+1.98%)
Jan 17, 2019 92.75 94.93 92.75 93.91 420,389 +0.79(+0.85%)
Jan 16, 2019 92.34 94.49 92.34 93.12 484,794 +1.05(+1.14%)
Jan 15, 2019 90.51 92.11 90.24 92.07 391,048 +2.10(+2.33%)
Jan 14, 2019 90.07 90.66 89.53 89.97 397,803 -0.61(-0.68%)
Jan 11, 2019 89.53 90.67 88.95 90.59 294,197 +0.70(+0.78%)
Jan 10, 2019 88.96 89.91 88.52 89.88 251,421 +0.18(+0.20%)
Jan 09, 2019 89.01 90.58 88.47 89.71 382,648 +1.38(+1.56%)
Jan 08, 2019 87.51 88.42 86.28 88.33 377,592 +1.57(+1.81%)
Jan 07, 2019 86.21 88.12 85.72 86.76 870,000 +1.10(+1.29%)
Jan 04, 2019 82.68 86.51 82.68 85.66 1,158,433 +4.15(+5.10%)
Jan 03, 2019 82.40 83.33 80.51 81.51 559,656 -1.41(-1.71%)
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.