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 (%)
May 28, 2021 111.37 112.54 110.62 110.70 421,775 -0.02(-0.02%)
May 27, 2021 110.25 111.34 109.90 110.72 377,424 +0.21(+0.19%)
May 26, 2021 108.47 110.53 107.30 110.51 331,242 +1.13(+1.04%)
May 25, 2021 110.40 110.68 109.36 109.37 217,924 -0.84(-0.76%)
May 24, 2021 110.83 110.83 109.83 110.21 246,899 +0.11(+0.10%)
May 21, 2021 110.92 111.45 109.84 110.10 223,513 -0.28(-0.25%)
May 20, 2021 109.62 110.84 109.62 110.38 224,209 +0.79(+0.72%)
May 19, 2021 109.25 109.71 108.20 109.59 193,909 -0.50(-0.45%)
May 18, 2021 110.76 111.66 109.61 110.09 443,415 -0.36(-0.32%)
May 17, 2021 110.05 110.96 109.67 110.45 562,158 -0.04(-0.04%)
May 14, 2021 111.12 111.96 110.28 110.49 275,141 -0.15(-0.13%)
May 13, 2021 107.92 111.25 107.92 110.64 417,419 +2.70(+2.50%)
May 12, 2021 107.64 108.72 107.02 107.94 487,872 -0.72(-0.66%)
May 11, 2021 107.67 109.69 107.21 108.66 899,343 -0.04(-0.04%)
May 10, 2021 109.51 110.31 108.64 108.70 236,378 -0.88(-0.80%)
May 07, 2021 108.06 110.66 107.89 109.57 442,125 +1.69(+1.57%)
May 06, 2021 107.33 107.93 106.53 107.88 378,080 +0.20(+0.18%)
May 05, 2021 107.90 108.43 105.93 107.68 366,981 -0.86(-0.79%)
May 04, 2021 110.13 110.95 108.21 108.54 372,221 -1.85(-1.68%)
May 03, 2021 110.45 111.43 109.62 110.39 499,647 +0.75(+0.68%)
Apr 30, 2021 114.06 115.17 109.42 109.64 635,125 -5.06(-4.41%)
Apr 29, 2021 116.50 116.50 113.85 114.71 305,733 -1.34(-1.16%)
Apr 28, 2021 115.59 117.05 115.09 116.05 403,053 +0.60(+0.52%)
Apr 27, 2021 114.56 115.85 113.82 115.45 255,764 +0.27(+0.23%)
Apr 26, 2021 115.67 115.85 114.23 115.18 240,807 -0.13(-0.11%)
Apr 23, 2021 113.67 115.66 113.20 115.31 385,116 +1.72(+1.52%)
Apr 22, 2021 114.20 114.52 113.21 113.59 238,125 -0.82(-0.71%)
Apr 21, 2021 113.15 115.17 113.15 114.41 258,468 +1.57(+1.39%)
Apr 20, 2021 113.32 114.07 112.38 112.84 238,207 -0.05(-0.04%)
Apr 19, 2021 113.60 114.26 112.28 112.89 323,568 -1.07(-0.94%)
Apr 16, 2021 113.92 115.20 113.84 113.96 367,825 +0.52(+0.46%)
Apr 15, 2021 113.78 114.29 113.29 113.44 173,283 +0.14(+0.12%)
Apr 14, 2021 113.12 113.77 112.64 113.30 303,207 +0.19(+0.17%)
Apr 13, 2021 111.23 113.45 111.23 113.11 184,751 +1.68(+1.51%)
Apr 12, 2021 112.08 112.67 111.10 111.43 294,902 -0.92(-0.81%)
Apr 09, 2021 110.52 112.37 110.28 112.35 227,993 +1.55(+1.40%)
Apr 08, 2021 110.75 111.00 110.00 110.80 389,647 +0.72(+0.65%)
Apr 07, 2021 110.57 110.97 109.66 110.08 219,011 -0.63(-0.57%)
Apr 06, 2021 110.00 111.42 109.36 110.71 288,649 +1.30(+1.19%)
Apr 05, 2021 110.58 110.92 108.48 109.40 332,386 -0.62(-0.56%)
Apr 01, 2021 109.93 110.29 107.93 110.02 233,321 +0.12(+0.11%)
Mar 31, 2021 109.95 111.40 109.40 109.90 828,400 +0.23(+0.21%)
Mar 30, 2021 110.30 111.08 109.17 109.67 639,551 -0.95(-0.86%)
Mar 29, 2021 109.48 111.11 108.64 110.63 362,954 +0.34(+0.31%)
Mar 26, 2021 108.96 110.46 107.95 110.29 237,443 +1.70(+1.57%)
Mar 25, 2021 106.14 108.64 105.50 108.59 262,394 +2.10(+1.97%)
Mar 24, 2021 106.75 107.82 105.94 106.49 233,363 +0.04(+0.04%)
Mar 23, 2021 108.21 108.39 105.69 106.45 438,335 -1.72(-1.59%)
Mar 22, 2021 105.63 108.43 105.63 108.17 311,956 +1.18(+1.11%)
Mar 19, 2021 107.42 108.23 106.12 106.99 961,534 -0.18(-0.17%)
Mar 18, 2021 108.54 109.45 106.74 107.17 348,471 -1.86(-1.70%)
Mar 17, 2021 109.67 110.07 108.76 109.02 358,522 -0.92(-0.84%)
Mar 16, 2021 110.95 111.11 109.42 109.94 309,636 -0.61(-0.55%)
Mar 15, 2021 108.21 111.17 107.24 110.55 614,843 +2.88(+2.67%)
Mar 12, 2021 106.26 108.86 106.26 107.67 639,864 +1.22(+1.15%)
Mar 11, 2021 104.02 107.34 103.83 106.45 1,672,719 +2.43(+2.34%)
Mar 10, 2021 104.58 105.21 103.87 104.02 477,549 -0.12(-0.11%)
Mar 09, 2021 104.83 106.49 104.11 104.14 257,255 +0.52(+0.50%)
Mar 08, 2021 103.23 104.39 102.11 103.62 459,144 +0.22(+0.21%)
Mar 05, 2021 100.50 103.68 99.61 103.40 337,916 +3.60(+3.61%)
Mar 04, 2021 102.00 102.45 99.41 99.80 351,537 -2.58(-2.52%)
Mar 03, 2021 105.03 105.22 102.24 102.38 444,587 -3.04(-2.88%)
Mar 02, 2021 106.23 106.51 104.88 105.42 310,845 -1.03(-0.97%)
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.