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, 2018 89.47 92.50 89.15 91.47 729,269 +2.57(+2.89%)
Jul 30, 2018 87.99 89.13 87.21 88.90 645,267 +1.54(+1.77%)
Jul 27, 2018 91.66 92.56 85.97 87.36 1,674,259 -5.75(-6.17%)
Jul 26, 2018 92.27 93.36 91.65 93.10 692,780 +1.00(+1.09%)
Jul 25, 2018 91.76 92.21 91.36 92.10 426,469 +0.27(+0.30%)
Jul 24, 2018 92.95 93.22 91.57 91.83 447,252 -1.09(-1.17%)
Jul 23, 2018 91.86 93.14 91.62 92.92 551,237 +1.06(+1.15%)
Jul 20, 2018 90.96 92.15 90.96 91.86 438,570 +0.75(+0.82%)
Jul 19, 2018 91.00 91.75 90.67 91.11 307,236 +0.17(+0.19%)
Jul 18, 2018 91.53 91.78 90.51 90.94 423,165 -0.56(-0.62%)
Jul 17, 2018 89.70 91.98 88.82 91.50 552,146 +2.77(+3.12%)
Jul 16, 2018 88.65 89.00 88.09 88.74 533,962 +0.11(+0.12%)
Jul 13, 2018 87.97 88.71 87.40 88.63 504,953 +0.81(+0.92%)
Jul 12, 2018 87.44 88.13 87.34 87.82 322,253 +0.29(+0.33%)
Jul 11, 2018 87.07 88.07 87.06 87.53 360,139 -0.16(-0.18%)
Jul 10, 2018 87.51 88.52 87.44 87.69 424,143 +0.37(+0.42%)
Jul 09, 2018 86.64 87.35 86.41 87.32 327,471 +0.96(+1.11%)
Jul 06, 2018 85.61 86.67 85.61 86.36 250,280 +0.65(+0.76%)
Jul 05, 2018 84.93 85.87 84.29 85.71 502,433 +1.28(+1.52%)
Jul 03, 2018 84.42 84.42 84.42 0 -0.24(-0.29%)
Jul 02, 2018 84.09 84.70 83.69 84.67 289,618 -0.15(-0.17%)
Jun 29, 2018 85.74 85.79 84.80 84.81 333,988 -0.80(-0.93%)
Jun 28, 2018 84.31 85.91 83.95 85.61 324,285 +1.09(+1.29%)
Jun 27, 2018 86.50 86.50 84.44 84.52 440,892 -1.48(-1.72%)
Jun 26, 2018 85.58 86.54 85.00 86.00 454,430 +0.54(+0.64%)
Jun 25, 2018 86.72 87.03 84.81 85.45 375,391 -1.73(-1.98%)
Jun 22, 2018 87.61 88.01 87.10 87.18 576,803 -0.11(-0.12%)
Jun 21, 2018 87.74 88.07 86.93 87.29 487,815 -0.49(-0.55%)
Jun 20, 2018 88.28 88.65 87.65 87.77 191,448 -0.46(-0.52%)
Jun 19, 2018 87.76 88.28 86.55 88.23 368,351 -0.11(-0.12%)
Jun 18, 2018 87.96 88.59 87.24 88.34 302,521 +0.09(+0.10%)
Jun 15, 2018 89.84 88.08 88.25 704,619 -1.59(-1.77%)
Jun 14, 2018 89.44 89.92 88.93 89.84 454,864 +0.70(+0.78%)
Jun 13, 2018 90.60 90.78 89.12 89.14 441,034 -1.16(-1.29%)
Jun 12, 2018 90.79 90.98 90.25 90.30 286,690 -0.37(-0.41%)
Jun 11, 2018 91.46 91.69 90.35 90.67 314,419 -0.74(-0.81%)
Jun 08, 2018 90.26 91.59 90.09 91.41 337,217 +1.21(+1.34%)
Jun 07, 2018 91.25 91.69 89.39 90.20 301,096 -1.17(-1.28%)
Jun 06, 2018 91.42 91.37 223,619 +1.26(+1.40%)
Jun 05, 2018 90.36 90.80 89.82 90.11 224,710 -0.14(-0.15%)
Jun 04, 2018 90.64 90.69 89.86 90.24 273,471 -0.11(-0.12%)
Jun 01, 2018 89.64 90.53 89.44 90.35 340,821 +1.21(+1.36%)
May 31, 2018 89.54 90.16 89.02 89.14 334,727 -0.40(-0.44%)
May 30, 2018 88.41 89.87 88.41 89.54 366,262 +1.44(+1.64%)
May 29, 2018 87.42 88.23 87.26 88.09 442,566 +0.11(+0.12%)
May 25, 2018 87.99 87.99 87.99 0 +0.01(+0.01%)
May 24, 2018 87.88 88.35 87.23 87.98 204,942 +0.16(+0.19%)
May 23, 2018 86.71 87.83 86.68 87.81 251,046 +0.86(+0.99%)
May 22, 2018 87.92 88.06 86.60 86.95 294,176 -0.95(-1.08%)
May 21, 2018 88.35 88.48 87.82 87.90 316,793 +0.15(+0.17%)
May 18, 2018 86.88 88.46 86.88 87.75 927,463 +0.77(+0.88%)
May 17, 2018 87.15 87.27 86.19 86.99 410,477 -0.04(-0.04%)
May 16, 2018 84.96 88.03 84.86 87.03 895,040 +2.15(+2.53%)
May 15, 2018 86.06 86.32 84.78 84.88 454,269 -1.44(-1.67%)
May 14, 2018 85.95 86.66 85.95 86.32 495,985 +0.62(+0.72%)
May 11, 2018 85.17 85.94 84.86 85.70 401,852 +0.44(+0.51%)
May 10, 2018 83.90 85.47 83.76 85.26 340,489 +1.69(+2.02%)
May 09, 2018 83.83 83.93 82.60 83.58 350,662 -0.25(-0.30%)
May 08, 2018 85.38 85.38 83.69 83.83 285,521 -0.97(-1.14%)
May 07, 2018 84.50 85.26 84.38 84.80 291,905 +0.53(+0.63%)
May 04, 2018 82.67 84.62 82.44 84.27 277,903 +1.10(+1.33%)
May 03, 2018 82.65 83.39 81.50 83.16 353,796 +0.40(+0.48%)
May 02, 2018 83.49 83.53 82.42 82.76 418,763 -0.95(-1.13%)
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.