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 30, 2021 135.00 139.28 134.00 138.46 1,252,306 +1.60(+1.17%)
Jul 29, 2021 134.00 137.50 134.00 136.86 1,723,947 +4.22(+3.18%)
Jul 28, 2021 123.83 142.47 122.77 132.64 4,011,789 +8.86(+7.16%)
Jul 27, 2021 121.72 124.15 121.27 123.78 512,005 +2.12(+1.74%)
Jul 26, 2021 121.23 122.60 120.40 121.66 727,875 +0.43(+0.35%)
Jul 23, 2021 119.37 121.40 118.94 121.23 317,821 +1.78(+1.49%)
Jul 22, 2021 119.25 119.51 117.82 119.45 397,281 +0.83(+0.70%)
Jul 21, 2021 118.55 118.86 117.06 118.62 517,827 +0.69(+0.59%)
Jul 20, 2021 115.52 118.78 115.52 117.93 520,600 +2.73(+2.37%)
Jul 19, 2021 113.99 115.28 113.55 115.20 510,298 +0.26(+0.23%)
Jul 16, 2021 114.50 115.77 114.46 114.94 292,672 +0.38(+0.33%)
Jul 15, 2021 114.52 115.06 113.36 114.56 305,224 -0.58(-0.50%)
Jul 14, 2021 116.71 117.10 114.78 115.14 202,284 -1.37(-1.18%)
Jul 13, 2021 117.22 117.36 116.08 116.51 179,431 -0.96(-0.82%)
Jul 12, 2021 116.67 117.86 116.16 117.47 150,053 -0.22(-0.19%)
Jul 09, 2021 117.53 117.90 116.83 117.69 240,897 +0.55(+0.47%)
Jul 08, 2021 117.69 118.08 116.67 117.14 214,974 -1.29(-1.09%)
Jul 07, 2021 116.37 118.50 115.66 118.43 366,793 +2.25(+1.94%)
Jul 06, 2021 117.08 117.31 115.24 116.18 263,351 -0.66(-0.56%)
Jul 02, 2021 116.13 116.90 115.30 116.84 277,461 +1.35(+1.17%)
Jul 01, 2021 113.36 115.80 113.36 115.49 482,258 +1.90(+1.67%)
Jun 30, 2021 114.17 114.17 112.81 113.59 284,191 -0.43(-0.38%)
Jun 29, 2021 112.42 114.21 111.94 114.02 397,274 +1.49(+1.32%)
Jun 28, 2021 113.03 113.03 111.91 112.53 158,993 -0.36(-0.32%)
Jun 25, 2021 111.45 112.91 111.10 112.89 566,745 +1.44(+1.29%)
Jun 24, 2021 112.10 112.22 111.19 111.45 197,265 -0.35(-0.31%)
Jun 23, 2021 112.86 113.21 111.79 111.80 217,870 -1.04(-0.92%)
Jun 22, 2021 112.10 112.95 110.95 112.84 505,908 +0.61(+0.54%)
Jun 21, 2021 112.66 113.28 111.26 112.23 326,078 -0.04(-0.04%)
Jun 18, 2021 112.11 113.31 111.85 112.27 619,697 -0.34(-0.30%)
Jun 17, 2021 112.70 114.32 112.42 112.61 311,321 -0.66(-0.58%)
Jun 16, 2021 113.20 114.06 112.53 113.27 400,304 -0.16(-0.14%)
Jun 15, 2021 112.61 113.81 112.12 113.43 340,801 +1.01(+0.90%)
Jun 14, 2021 113.65 113.65 112.29 112.42 332,819 -1.34(-1.18%)
Jun 11, 2021 114.30 114.46 113.59 113.76 245,083 -0.19(-0.17%)
Jun 10, 2021 111.20 114.30 111.02 113.95 430,249 +2.90(+2.61%)
Jun 09, 2021 110.15 111.76 110.15 111.05 275,291 +1.23(+1.12%)
Jun 08, 2021 110.83 110.83 109.30 109.82 516,008 -0.61(-0.55%)
Jun 07, 2021 111.59 111.84 110.18 110.43 270,848 -0.76(-0.68%)
Jun 04, 2021 110.44 111.96 110.14 111.19 261,767 +1.24(+1.13%)
Jun 03, 2021 110.05 110.26 109.13 109.95 344,005 -0.46(-0.42%)
Jun 02, 2021 110.39 111.30 109.84 110.41 359,827 -0.07(-0.06%)
Jun 01, 2021 111.32 111.70 109.44 110.48 618,829 -0.80(-0.72%)
May 28, 2021 111.96 113.13 111.20 111.28 419,567 -0.02(-0.02%)
May 27, 2021 110.83 111.93 110.48 111.30 375,449 +0.21(+0.19%)
May 26, 2021 109.04 111.11 107.86 111.09 329,508 +1.14(+1.04%)
May 25, 2021 110.98 111.27 109.94 109.95 216,784 -0.84(-0.76%)
May 24, 2021 111.41 111.41 110.41 110.79 245,607 +0.11(+0.10%)
May 21, 2021 111.50 112.04 110.42 110.68 222,343 -0.28(-0.25%)
May 20, 2021 110.20 111.42 110.20 110.96 223,036 +0.79(+0.72%)
May 19, 2021 109.83 110.28 108.77 110.17 192,894 -0.50(-0.45%)
May 18, 2021 111.34 112.25 110.19 110.67 441,094 -0.36(-0.32%)
May 17, 2021 110.63 111.54 110.25 111.03 559,215 -0.04(-0.04%)
May 14, 2021 111.71 112.55 110.86 111.07 273,701 -0.15(-0.13%)
May 13, 2021 108.49 111.84 108.49 111.22 415,234 +2.71(+2.50%)
May 12, 2021 108.21 109.29 107.58 108.51 485,318 -0.72(-0.66%)
May 11, 2021 108.24 110.27 107.78 109.23 894,635 -0.04(-0.04%)
May 10, 2021 110.09 110.89 109.21 109.27 235,141 -0.88(-0.80%)
May 07, 2021 108.63 111.24 108.46 110.15 439,811 +1.70(+1.57%)
May 06, 2021 107.90 108.50 107.09 108.45 376,101 +0.20(+0.18%)
May 05, 2021 108.47 109.00 106.49 108.25 365,060 -0.86(-0.79%)
May 04, 2021 110.71 111.53 108.78 109.11 370,273 -1.86(-1.68%)
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.