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 (%)
Dec 10, 2021 155.72 0 +0.05(+0.03%)
Dec 09, 2021 155.67 155.75 155.61 155.67 554,031 -0.03(-0.02%)
Dec 08, 2021 155.65 155.81 155.61 155.70 598,653 +0.05(+0.03%)
Dec 07, 2021 155.58 155.70 155.55 155.65 513,324 +0.15(+0.10%)
Dec 06, 2021 155.50 155.55 155.42 155.50 652,457 +0.06(+0.04%)
Dec 03, 2021 155.51 155.55 155.41 155.44 859,847 -0.08(-0.05%)
Dec 02, 2021 155.32 155.55 155.32 155.52 483,303 +0.10(+0.06%)
Dec 01, 2021 155.27 155.52 155.23 155.42 607,533 +0.16(+0.10%)
Nov 30, 2021 155.27 155.36 155.21 155.26 1,563,566 +0.07(+0.05%)
Nov 29, 2021 155.26 155.36 155.11 155.19 893,735 -0.12(-0.08%)
Nov 26, 2021 155.26 155.51 155.21 155.31 378,647 +0.05(+0.03%)
Nov 24, 2021 155.31 155.57 155.26 155.26 444,196 -0.08(-0.05%)
Nov 23, 2021 155.26 155.42 155.17 155.34 281,577 +0.03(+0.02%)
Nov 22, 2021 155.26 155.41 155.26 155.31 548,945 +0.01(+0.01%)
Nov 19, 2021 155.28 155.40 155.10 155.30 489,744 +0.04(+0.03%)
Nov 18, 2021 155.66 155.46 155.26 155.26 381,701 -0.68(-0.44%)
Nov 17, 2021 155.36 155.98 155.22 155.94 921,448 +0.59(+0.38%)
Nov 16, 2021 155.12 155.37 155.12 155.35 497,591 +0.23(+0.15%)
Nov 15, 2021 154.95 155.26 154.89 155.12 546,369 +0.30(+0.19%)
Nov 12, 2021 154.91 154.93 154.80 154.82 324,647 -0.04(-0.03%)
Nov 11, 2021 154.90 154.96 154.81 154.86 335,850 +0.00(+0.00%)
Nov 10, 2021 154.76 154.86 743,321 +0.05(+0.03%)
Nov 09, 2021 154.88 154.91 154.76 154.81 580,808 +0.00(+0.00%)
Nov 08, 2021 154.84 154.94 154.76 154.81 542,132 -0.01(-0.01%)
Nov 05, 2021 154.83 154.99 154.77 154.82 843,919 -0.03(-0.02%)
Nov 04, 2021 154.91 154.96 154.77 154.85 832,504 -0.01(-0.01%)
Nov 03, 2021 154.89 154.96 154.80 154.86 710,660 +0.13(+0.08%)
Nov 02, 2021 154.96 154.96 154.69 154.73 449,576 -0.13(-0.08%)
Nov 01, 2021 154.91 155.10 154.76 154.86 394,239 +0.20(+0.13%)
Oct 29, 2021 154.56 155.00 154.47 154.66 1,344,617 +0.08(+0.05%)
Oct 28, 2021 154.65 154.84 154.40 154.58 869,861 +0.35(+0.23%)
Oct 27, 2021 154.47 154.77 154.23 154.23 1,087,184 -0.25(-0.16%)
Oct 26, 2021 154.56 154.48 477,029 +0.06(+0.04%)
Oct 25, 2021 154.52 154.66 154.26 154.42 502,542 -0.06(-0.04%)
Oct 22, 2021 154.26 154.68 154.15 154.48 627,126 +0.22(+0.14%)
Oct 21, 2021 153.83 154.35 153.81 154.26 2,957,555 +3.79(+2.52%)
Oct 20, 2021 151.17 151.32 150.43 150.47 569,277 -0.46(-0.30%)
Oct 19, 2021 150.77 151.08 150.42 150.93 737,482 +0.41(+0.27%)
Oct 18, 2021 150.86 151.00 150.18 150.52 835,819 -0.25(-0.17%)
Oct 15, 2021 151.64 151.81 150.77 150.77 1,132,857 -0.91(-0.60%)
Oct 14, 2021 151.41 151.77 151.18 151.68 899,141 +0.42(+0.28%)
Oct 13, 2021 151.32 151.43 151.03 151.26 553,658 +0.12(+0.08%)
Oct 12, 2021 151.34 151.44 151.07 151.14 1,080,911 -0.12(-0.08%)
Oct 11, 2021 151.03 151.27 150.77 151.26 390,376 +0.21(+0.14%)
Oct 08, 2021 150.77 151.32 150.62 151.05 364,028 +0.40(+0.26%)
Oct 07, 2021 150.97 151.14 150.51 150.65 644,050 -0.37(-0.24%)
Oct 06, 2021 150.38 151.02 150.18 151.02 520,263 +0.41(+0.27%)
Oct 05, 2021 150.32 151.03 150.11 150.61 2,176,691 +0.59(+0.39%)
Oct 04, 2021 150.17 150.40 149.90 150.02 977,846 +0.20(+0.13%)
Oct 01, 2021 150.27 150.50 149.65 149.82 785,885 +0.05(+0.03%)
Sep 30, 2021 149.92 150.71 149.73 149.77 1,181,111 -0.02(-0.01%)
Sep 29, 2021 149.65 150.01 149.36 149.79 1,448,736 +0.49(+0.33%)
Sep 28, 2021 149.10 149.44 148.97 149.30 1,161,640 +0.24(+0.16%)
Sep 27, 2021 149.77 149.93 149.02 149.06 2,284,626 -0.71(-0.47%)
Sep 24, 2021 150.02 150.36 149.77 149.77 809,916 -0.36(-0.24%)
Sep 23, 2021 150.75 151.22 149.97 150.13 780,497 -0.49(-0.32%)
Sep 22, 2021 149.97 150.84 149.97 150.62 998,712 +0.83(+0.55%)
Sep 21, 2021 150.35 150.48 149.77 149.79 1,043,062 -0.33(-0.22%)
Sep 20, 2021 150.03 150.30 149.71 150.12 1,572,113 -0.15(-0.10%)
Sep 17, 2021 150.42 150.62 150.16 150.27 2,438,445 -0.20(-0.13%)
Sep 16, 2021 150.98 151.22 150.37 150.47 1,522,115 -0.31(-0.21%)
Sep 15, 2021 150.85 150.88 150.41 150.78 1,267,391 +0.07(+0.05%)
Sep 14, 2021 150.67 150.92 150.49 150.71 957,244 +0.13(+0.09%)
Sep 13, 2021 150.57 150.92 150.28 150.58 1,531,548 +0.18(+0.12%)
Sep 10, 2021 151.28 151.47 150.40 150.40 2,014,890 -0.67(-0.44%)
Sep 09, 2021 151.32 151.32 151.02 151.07 1,329,050 -0.15(-0.10%)
Sep 08, 2021 151.28 151.59 151.03 151.22 1,997,558 -0.19(-0.13%)
Sep 07, 2021 151.23 151.72 150.53 151.41 2,348,236 +0.20(+0.13%)
Sep 03, 2021 151.33 151.49 151.16 151.21 2,632,930 -0.12(-0.08%)
Sep 02, 2021 150.97 151.89 149.73 151.33 9,805,335 +6.72(+4.65%)
Sep 01, 2021 145.07 145.35 144.20 144.61 1,254,793 -0.52(-0.36%)
Aug 31, 2021 145.86 146.46 144.85 145.12 1,695,864 -0.20(-0.14%)
Aug 30, 2021 141.97 147.24 140.86 145.32 4,724,271 +12.84(+9.69%)
Aug 27, 2021 131.79 133.23 131.32 132.49 321,174 +1.26(+0.96%)
Aug 26, 2021 131.86 131.97 130.56 131.23 366,624 -0.37(-0.28%)
Aug 25, 2021 130.55 132.37 130.38 131.60 250,840 +0.94(+0.72%)
Aug 24, 2021 132.15 132.70 130.51 130.66 373,735 -1.95(-1.47%)
Aug 23, 2021 134.58 134.96 132.49 132.62 347,925 -1.15(-0.86%)
Aug 20, 2021 131.79 134.20 131.79 133.76 441,381 +2.09(+1.59%)
Aug 19, 2021 132.14 132.83 131.41 131.67 208,026 -0.47(-0.35%)
Aug 18, 2021 132.23 133.79 131.71 132.14 256,689 +0.20(+0.15%)
Aug 17, 2021 131.65 133.27 131.28 131.94 438,162 -0.06(-0.04%)
Aug 16, 2021 133.58 133.58 131.16 132.00 453,993 -1.54(-1.15%)
Aug 13, 2021 130.89 133.72 130.04 133.53 444,671 +2.42(+1.85%)
Aug 12, 2021 129.21 131.39 128.88 131.11 273,372 +2.01(+1.56%)
Aug 11, 2021 126.71 129.34 125.94 129.10 458,043 +2.53(+2.00%)
Aug 10, 2021 129.47 129.47 126.03 126.56 482,351 -2.97(-2.29%)
Aug 09, 2021 133.91 134.58 127.70 129.53 607,661 -4.84(-3.60%)
Aug 06, 2021 134.46 135.79 133.68 134.37 450,993 -0.20(-0.15%)
Aug 05, 2021 137.05 137.27 133.32 134.57 403,207 -2.44(-1.78%)
Aug 04, 2021 138.65 138.91 136.85 137.01 442,154 -1.29(-0.93%)
Aug 03, 2021 138.17 138.97 136.23 138.30 1,157,816 +0.26(+0.19%)
Aug 02, 2021 137.76 139.03 136.61 138.04 856,808 +0.01(+0.01%)
Jul 30, 2021 134.58 138.84 133.58 138.03 1,256,229 +1.59(+1.17%)
Jul 29, 2021 133.58 137.07 133.58 136.43 1,729,348 +4.21(+3.18%)
Jul 28, 2021 123.44 142.03 122.39 132.23 4,024,358 +8.83(+7.16%)
Jul 27, 2021 121.34 123.76 120.89 123.39 513,609 +2.11(+1.74%)
Jul 26, 2021 120.85 122.22 120.02 121.28 730,155 +0.43(+0.35%)
Jul 23, 2021 119.00 121.02 118.57 120.85 318,816 +1.77(+1.49%)
Jul 22, 2021 118.88 119.14 117.45 119.08 398,525 +0.83(+0.70%)
Jul 21, 2021 118.18 118.49 116.70 118.25 519,449 +0.69(+0.59%)
Jul 20, 2021 115.16 118.41 115.16 117.56 522,231 +2.72(+2.37%)
Jul 19, 2021 113.63 114.92 113.19 114.84 511,896 +0.26(+0.23%)
Jul 16, 2021 114.14 115.41 114.10 114.58 293,588 +0.38(+0.33%)
Jul 15, 2021 114.16 114.70 113.01 114.20 306,180 -0.58(-0.50%)
Jul 14, 2021 116.34 116.74 114.42 114.78 202,917 -1.37(-1.18%)
Jul 13, 2021 116.85 117.00 115.72 116.15 179,993 -0.96(-0.82%)
Jul 12, 2021 116.31 117.50 115.80 117.10 150,523 -0.22(-0.19%)
Jul 09, 2021 117.16 117.53 116.47 117.32 241,651 +0.55(+0.47%)
Jul 08, 2021 117.32 117.71 116.31 116.77 215,647 -1.29(-1.09%)
Jul 07, 2021 116.01 118.13 115.30 118.06 367,942 +2.24(+1.94%)
Jul 06, 2021 116.71 116.94 114.88 115.82 264,176 -0.66(-0.56%)
Jul 02, 2021 115.77 116.53 114.94 116.47 278,330 +1.35(+1.17%)
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.