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 (%)
Jul 31, 2019 105.49 105.74 103.63 104.41 516,586 -1.19(-1.12%)
Jul 30, 2019 104.20 105.74 104.13 105.60 262,378 +0.84(+0.80%)
Jul 29, 2019 104.96 105.25 104.27 104.75 342,886 +0.01(+0.01%)
Jul 26, 2019 104.67 105.57 104.44 104.74 207,027 +0.35(+0.34%)
Jul 25, 2019 105.01 105.36 104.21 104.39 156,553 -1.04(-0.98%)
Jul 24, 2019 104.34 105.55 103.44 105.43 231,869 +1.35(+1.30%)
Jul 23, 2019 102.87 104.17 102.52 104.08 236,800 +1.52(+1.48%)
Jul 22, 2019 103.16 103.54 102.54 102.56 351,081 -0.34(-0.33%)
Jul 19, 2019 104.13 104.67 102.85 102.90 262,690 -0.96(-0.92%)
Jul 18, 2019 104.29 104.81 103.48 103.86 327,500 -0.56(-0.53%)
Jul 17, 2019 104.22 105.13 104.22 104.42 360,348 +0.32(+0.31%)
Jul 16, 2019 102.61 104.31 102.61 104.10 642,745 +1.56(+1.52%)
Jul 15, 2019 101.92 104.08 101.64 102.54 471,282 +0.70(+0.69%)
Jul 12, 2019 102.32 102.67 100.42 101.84 386,988 -0.96(-0.93%)
Jul 11, 2019 102.27 102.80 101.33 102.80 248,514 +0.73(+0.72%)
Jul 10, 2019 102.88 103.35 101.77 102.06 210,602 -0.73(-0.72%)
Jul 09, 2019 101.76 102.97 101.74 102.80 283,081 +0.61(+0.59%)
Jul 08, 2019 103.21 103.21 101.76 102.19 217,617 -1.49(-1.44%)
Jul 05, 2019 102.93 103.90 102.85 103.68 176,590 +0.07(+0.07%)
Jul 03, 2019 102.77 103.69 102.33 103.61 291,900 +1.03(+1.00%)
Jul 02, 2019 102.48 103.08 101.63 102.58 267,557 -0.22(-0.21%)
Jul 01, 2019 103.37 103.55 102.00 102.80 289,428 +0.36(+0.35%)
Jun 28, 2019 102.31 102.94 101.93 102.43 574,609 +0.30(+0.30%)
Jun 27, 2019 100.90 102.18 100.59 102.13 381,648 +1.69(+1.69%)
Jun 26, 2019 102.51 102.76 100.03 100.44 299,216 -1.98(-1.93%)
Jun 25, 2019 102.24 102.71 101.50 102.41 350,717 +0.77(+0.76%)
Jun 24, 2019 102.61 102.71 101.61 101.64 201,338 -0.89(-0.87%)
Jun 21, 2019 103.31 103.31 101.68 102.53 557,349 -1.32(-1.27%)
Jun 20, 2019 105.23 105.23 103.30 103.85 317,633 -0.26(-0.25%)
Jun 19, 2019 103.01 104.75 102.08 104.12 274,842 +1.16(+1.13%)
Jun 18, 2019 103.16 103.71 102.80 102.95 224,492 +0.27(+0.27%)
Jun 17, 2019 102.31 102.91 101.48 102.68 209,519 +0.66(+0.64%)
Jun 14, 2019 101.64 102.31 101.14 102.03 256,454 +0.44(+0.43%)
Jun 13, 2019 101.71 101.79 100.54 101.59 174,991 +0.06(+0.06%)
Jun 12, 2019 101.25 102.09 100.92 101.53 276,470 +0.18(+0.17%)
Jun 11, 2019 102.47 102.93 100.06 101.35 371,035 -0.61(-0.59%)
Jun 10, 2019 100.65 102.48 100.40 101.96 317,955 +0.92(+0.91%)
Jun 07, 2019 100.65 101.42 100.01 101.04 255,329 +0.95(+0.95%)
Jun 06, 2019 99.05 100.54 98.77 100.09 428,422 +0.98(+0.99%)
Jun 05, 2019 98.97 99.40 97.38 99.11 510,401 +0.98(+1.00%)
Jun 04, 2019 95.41 98.66 95.21 98.14 509,303 +3.47(+3.66%)
Jun 03, 2019 93.87 95.50 93.21 94.67 650,966 +0.71(+0.76%)
May 31, 2019 93.00 94.44 92.25 93.95 516,901 -0.22(-0.24%)
May 30, 2019 93.22 94.72 93.22 94.18 281,981 +0.88(+0.94%)
May 29, 2019 93.24 93.54 92.13 93.30 284,927 -0.63(-0.67%)
May 28, 2019 95.19 96.25 93.93 93.93 258,563 -1.16(-1.22%)
May 24, 2019 94.53 95.74 94.48 95.09 445,572 +0.72(+0.77%)
May 23, 2019 95.01 95.63 93.67 94.37 390,679 -0.59(-0.62%)
May 22, 2019 93.83 95.14 93.71 94.95 470,660 +0.89(+0.95%)
May 21, 2019 94.45 95.50 93.81 94.06 680,371 +0.26(+0.28%)
May 20, 2019 94.42 95.38 93.43 93.80 515,190 -1.38(-1.45%)
May 17, 2019 95.93 96.98 94.96 95.18 326,453 -1.66(-1.72%)
May 16, 2019 95.77 97.36 95.77 96.84 375,690 +1.13(+1.18%)
May 15, 2019 95.39 96.15 95.01 95.70 238,743 -0.34(-0.36%)
May 14, 2019 95.14 96.86 94.88 96.05 364,603 +1.19(+1.26%)
May 13, 2019 94.92 95.71 94.60 94.85 436,257 -2.05(-2.12%)
May 10, 2019 97.20 97.29 94.85 96.91 313,149 -0.60(-0.61%)
May 09, 2019 96.53 97.86 95.50 97.50 371,228 +0.17(+0.17%)
May 08, 2019 98.15 98.48 97.22 97.34 298,194 -0.64(-0.65%)
May 07, 2019 98.50 99.02 97.12 97.97 524,126 -1.48(-1.48%)
May 06, 2019 96.72 99.63 96.04 99.45 361,669 +0.70(+0.71%)
May 03, 2019 98.60 98.96 97.91 98.74 492,954 +0.84(+0.86%)
May 02, 2019 96.90 98.50 96.56 97.90 389,714 +0.74(+0.76%)
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.