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 (%)
Jun 30, 2020 106.56 108.84 106.16 108.42 569,293 +1.55(+1.45%)
Jun 29, 2020 107.25 108.35 105.91 106.87 755,310 +0.49(+0.46%)
Jun 26, 2020 104.30 106.78 103.28 106.38 1,587,903 +2.08(+2.00%)
Jun 25, 2020 100.85 104.48 99.46 104.30 771,892 +3.87(+3.85%)
Jun 24, 2020 101.06 101.80 98.10 100.42 1,478,153 -1.59(-1.56%)
Jun 23, 2020 101.91 102.73 100.41 102.02 734,288 +0.01(+0.01%)
Jun 22, 2020 97.23 103.07 96.49 102.00 1,233,414 +5.03(+5.18%)
Jun 19, 2020 94.33 97.20 93.65 96.98 1,058,771 +3.50(+3.74%)
Jun 18, 2020 93.31 94.45 93.04 93.48 651,476 -0.42(-0.45%)
Jun 17, 2020 95.62 96.21 93.49 93.91 774,130 -1.19(-1.25%)
Jun 16, 2020 97.84 99.52 94.44 95.10 971,176 -0.48(-0.51%)
Jun 15, 2020 92.79 96.10 91.90 95.58 656,262 +1.25(+1.33%)
Jun 12, 2020 95.18 95.30 92.67 94.33 612,254 +1.21(+1.30%)
Jun 11, 2020 96.19 96.54 92.83 93.12 611,175 -4.87(-4.97%)
Jun 10, 2020 99.12 99.35 97.06 97.99 752,240 -0.67(-0.68%)
Jun 09, 2020 102.86 103.23 98.55 98.66 532,514 -4.43(-4.30%)
Jun 08, 2020 103.21 104.28 102.64 103.09 627,850 -0.22(-0.21%)
Jun 05, 2020 101.31 103.59 100.67 103.31 535,735 +2.82(+2.81%)
Jun 04, 2020 99.52 100.59 98.75 100.49 544,417 +0.36(+0.36%)
Jun 03, 2020 100.88 101.02 98.93 100.12 430,555 -0.31(-0.30%)
Jun 02, 2020 100.90 101.02 98.38 100.43 419,737 -0.45(-0.45%)
Jun 01, 2020 99.82 101.82 99.30 100.88 441,938 +0.70(+0.70%)
May 29, 2020 102.02 103.15 98.92 100.18 734,949 -1.48(-1.45%)
May 28, 2020 98.54 102.98 97.99 101.66 872,169 +4.30(+4.41%)
May 27, 2020 97.95 97.95 95.21 97.36 584,281 -0.10(-0.10%)
May 26, 2020 100.55 101.01 97.30 97.46 453,000 -1.12(-1.14%)
May 22, 2020 97.46 99.04 97.25 98.59 325,866 +0.96(+0.98%)
May 21, 2020 98.03 98.16 96.43 97.63 435,527 -0.45(-0.46%)
May 20, 2020 98.36 98.71 97.07 98.08 624,793 +1.02(+1.06%)
May 19, 2020 99.32 100.10 97.01 97.06 430,921 -2.57(-2.58%)
May 18, 2020 100.66 102.22 99.03 99.63 656,262 +1.25(+1.27%)
May 15, 2020 97.57 100.23 96.88 98.38 506,305 +0.22(+0.22%)
May 14, 2020 95.14 98.31 94.64 98.16 540,600 +1.68(+1.74%)
May 13, 2020 99.30 99.94 96.00 96.49 869,054 -2.81(-2.83%)
May 12, 2020 102.81 103.47 99.13 99.30 557,526 -3.15(-3.08%)
May 11, 2020 102.30 103.84 102.05 102.45 1,012,210 -0.23(-0.22%)
May 08, 2020 104.64 105.12 102.33 102.68 461,144 -0.68(-0.66%)
May 07, 2020 105.41 105.63 102.75 103.36 323,852 -0.36(-0.34%)
May 06, 2020 104.68 105.65 103.61 103.71 501,626 -0.53(-0.51%)
May 05, 2020 105.52 106.82 103.64 104.24 721,641 -0.03(-0.03%)
May 04, 2020 100.92 104.63 99.09 104.27 1,037,008 +3.52(+3.49%)
May 01, 2020 103.37 106.42 99.52 100.75 1,690,525 -10.09(-9.10%)
Apr 30, 2020 112.49 112.74 110.84 110.84 869,772 -2.36(-2.09%)
Apr 29, 2020 114.03 115.78 112.77 113.21 755,621 +0.77(+0.68%)
Apr 28, 2020 115.06 115.72 111.47 112.44 543,997 -1.58(-1.38%)
Apr 27, 2020 112.36 115.26 111.63 114.02 747,355 +2.65(+2.38%)
Apr 24, 2020 113.32 115.07 110.12 111.37 814,918 -0.90(-0.80%)
Apr 23, 2020 110.33 113.18 110.33 112.26 606,726 +2.35(+2.13%)
Apr 22, 2020 111.01 111.90 109.10 109.92 462,485 +0.76(+0.69%)
Apr 21, 2020 108.46 110.33 107.94 109.16 474,874 -1.07(-0.97%)
Apr 20, 2020 110.48 112.08 109.03 110.23 744,767 -1.08(-0.97%)
Apr 17, 2020 112.83 112.83 110.48 111.32 625,143 +0.07(+0.06%)
Apr 16, 2020 110.63 111.41 108.55 111.25 540,067 +1.47(+1.34%)
Apr 15, 2020 109.98 110.89 108.67 109.78 561,767 -1.82(-1.63%)
Apr 14, 2020 111.66 112.71 110.90 111.60 668,689 +2.48(+2.28%)
Apr 13, 2020 108.99 109.50 106.73 109.12 529,870 -0.38(-0.35%)
Apr 09, 2020 111.37 113.23 108.94 109.50 870,227 -1.38(-1.24%)
Apr 08, 2020 108.35 111.37 107.09 110.88 724,318 +4.09(+3.83%)
Apr 07, 2020 108.39 110.21 105.51 106.80 940,570 -0.61(-0.57%)
Apr 06, 2020 107.41 108.03 105.99 107.41 813,506 +3.94(+3.81%)
Apr 03, 2020 106.44 106.48 99.78 103.46 1,026,513 -2.79(-2.62%)
Apr 02, 2020 101.51 107.33 101.10 106.25 943,832 +3.66(+3.56%)
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.