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 (%)
Apr 29, 2016 48.28 48.28 45.19 45.87 1,667,522 -4.51(-8.95%)
Apr 28, 2016 51.42 51.54 50.26 50.38 664,869 -1.22(-2.37%)
Apr 27, 2016 51.61 51.77 51.23 51.60 421,002 +0.08(+0.15%)
Apr 26, 2016 51.50 51.66 51.16 51.52 355,827 +0.16(+0.31%)
Apr 25, 2016 50.97 51.53 50.91 51.36 513,937 +0.27(+0.52%)
Apr 22, 2016 51.18 51.53 50.76 51.10 471,438 -0.18(-0.35%)
Apr 21, 2016 51.48 51.75 51.10 51.28 276,823 -0.15(-0.30%)
Apr 20, 2016 50.94 51.69 50.66 51.43 339,934 +0.61(+1.19%)
Apr 19, 2016 51.45 51.63 50.73 50.82 345,403 -0.62(-1.20%)
Apr 18, 2016 50.94 51.55 50.94 51.44 328,623 +0.46(+0.91%)
Apr 15, 2016 50.77 50.98 50.44 50.97 267,461 +0.19(+0.37%)
Apr 14, 2016 50.71 50.94 50.35 50.78 286,039 +0.08(+0.15%)
Apr 13, 2016 50.47 50.74 50.07 50.71 275,419 +0.57(+1.14%)
Apr 12, 2016 49.88 50.23 49.78 50.14 400,734 +0.43(+0.86%)
Apr 11, 2016 49.96 50.50 49.64 49.71 425,612 -0.14(-0.29%)
Apr 08, 2016 50.05 50.15 49.55 49.86 454,337 +0.25(+0.50%)
Apr 07, 2016 49.55 49.90 49.38 49.61 517,619 -0.19(-0.38%)
Apr 06, 2016 48.52 49.91 48.51 49.80 732,518 +1.27(+2.62%)
Apr 05, 2016 48.64 48.82 48.46 48.53 1,106,740 -0.57(-1.16%)
Apr 04, 2016 48.86 49.24 48.55 49.10 659,016 +0.38(+0.78%)
Apr 01, 2016 47.55 48.80 47.54 48.72 407,784 +1.00(+2.09%)
Mar 31, 2016 47.89 48.23 47.56 47.72 471,454 -0.23(-0.47%)
Mar 30, 2016 47.90 48.49 47.75 47.95 711,699 +0.29(+0.62%)
Mar 29, 2016 46.10 47.79 45.89 47.65 630,510 +1.50(+3.25%)
Mar 28, 2016 46.16 46.31 45.70 46.16 614,955 +0.16(+0.35%)
Mar 24, 2016 45.77 45.99 45.99 45.99 576,038 -0.11(-0.25%)
Mar 23, 2016 46.13 46.75 45.77 46.11 611,205 -0.01(-0.02%)
Mar 22, 2016 45.27 46.24 45.27 46.12 563,400 +0.56(+1.23%)
Mar 21, 2016 44.46 45.58 44.17 45.56 544,241 +0.95(+2.13%)
Mar 18, 2016 43.82 45.06 43.76 44.61 505,288 +0.68(+1.56%)
Mar 17, 2016 44.24 44.31 43.15 43.93 315,208 -0.32(-0.73%)
Mar 16, 2016 44.31 44.53 43.91 44.25 336,283 -0.16(-0.36%)
Mar 15, 2016 45.03 45.19 44.37 44.41 310,698 -0.93(-2.05%)
Mar 14, 2016 44.90 45.51 44.73 45.34 326,555 +0.27(+0.59%)
Mar 11, 2016 44.58 45.15 44.34 45.07 270,572 +0.79(+1.78%)
Mar 10, 2016 44.41 44.63 43.94 44.29 353,184 +0.09(+0.21%)
Mar 09, 2016 44.29 44.37 43.91 44.19 295,857 +0.03(+0.06%)
Mar 08, 2016 44.63 44.81 44.12 44.16 436,842 -0.81(-1.81%)
Mar 07, 2016 44.88 45.25 44.45 44.98 525,877 -0.10(-0.23%)
Mar 04, 2016 44.97 45.39 44.70 45.08 398,866 +0.21(+0.46%)
Mar 03, 2016 44.45 44.87 44.00 44.87 406,461 +0.44(+1.00%)
Mar 02, 2016 44.40 44.53 43.91 44.43 515,846 -0.11(-0.25%)
Mar 01, 2016 43.99 44.54 43.75 44.54 460,343 +0.73(+1.66%)
Feb 29, 2016 43.98 44.13 43.51 43.81 495,981 -0.21(-0.47%)
Feb 26, 2016 44.33 44.82 43.76 44.02 473,432 -0.15(-0.34%)
Feb 25, 2016 43.35 44.21 43.30 44.17 429,580 +0.93(+2.14%)
Feb 24, 2016 42.76 43.35 42.54 43.25 326,421 +0.14(+0.33%)
Feb 23, 2016 43.25 43.59 43.09 43.10 333,603 -0.40(-0.91%)
Feb 22, 2016 43.42 44.23 43.27 43.50 383,480 +0.33(+0.77%)
Feb 19, 2016 42.73 43.30 42.16 43.17 414,873 +0.39(+0.91%)
Feb 18, 2016 43.07 43.27 42.72 42.78 520,115 -0.29(-0.68%)
Feb 17, 2016 42.98 43.71 42.98 43.08 457,123 +0.35(+0.82%)
Feb 16, 2016 42.34 42.92 42.34 42.73 432,674 +0.88(+2.10%)
Feb 12, 2016 41.66 41.85 41.85 41.85 660,339 +0.93(+2.26%)
Feb 11, 2016 41.82 42.07 40.89 40.92 424,073 -1.47(-3.46%)
Feb 10, 2016 42.00 42.95 42.00 42.39 506,825 +0.63(+1.52%)
Feb 09, 2016 41.34 41.96 41.18 41.75 587,709 +0.26(+0.61%)
Feb 08, 2016 42.95 42.95 41.07 41.50 860,013 -1.92(-4.42%)
Feb 05, 2016 45.29 45.53 43.22 43.42 476,731 -2.08(-4.57%)
Feb 04, 2016 45.58 45.83 45.13 45.50 574,255 -0.14(-0.31%)
Feb 03, 2016 46.78 47.06 45.09 45.64 665,950 -0.95(-2.03%)
Feb 02, 2016 46.23 46.80 45.71 46.58 746,213 -0.02(-0.04%)
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.