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 (%)
Aug 31, 2017 72.65 74.12 72.47 74.06 327,276 +1.58(+2.18%)
Aug 30, 2017 71.90 72.53 71.71 72.48 442,330 +0.54(+0.75%)
Aug 29, 2017 71.38 72.15 71.17 71.94 362,927 +0.21(+0.30%)
Aug 28, 2017 71.58 72.65 71.50 71.73 379,000 +0.24(+0.34%)
Aug 25, 2017 71.66 71.04 71.49 283,170 +0.29(+0.41%)
Aug 24, 2017 70.77 71.52 70.49 71.20 320,861 +0.64(+0.90%)
Aug 23, 2017 71.79 71.84 70.56 70.57 450,928 -1.57(-2.17%)
Aug 22, 2017 71.37 72.74 70.70 72.14 456,820 +0.86(+1.20%)
Aug 21, 2017 70.38 71.50 70.14 71.28 397,527 +0.94(+1.34%)
Aug 18, 2017 71.13 71.13 69.93 70.34 413,394 -0.80(-1.12%)
Aug 17, 2017 71.96 72.33 71.14 71.14 274,916 -0.91(-1.27%)
Aug 16, 2017 71.92 72.30 71.45 72.05 404,424 +0.41(+0.58%)
Aug 15, 2017 71.59 71.83 71.32 71.64 315,571 +0.13(+0.17%)
Aug 14, 2017 71.39 72.06 71.37 71.51 240,277 +0.57(+0.80%)
Aug 11, 2017 70.42 71.70 70.24 70.94 369,146 +0.26(+0.37%)
Aug 10, 2017 71.24 71.38 70.17 70.68 559,076 -0.80(-1.12%)
Aug 09, 2017 72.35 72.68 71.32 71.48 552,870 -1.19(-1.64%)
Aug 08, 2017 73.06 73.26 72.58 72.68 458,369 -0.38(-0.53%)
Aug 07, 2017 72.67 73.43 72.59 73.06 469,502 +0.58(+0.80%)
Aug 04, 2017 72.58 72.82 71.90 72.48 525,442 +0.05(+0.07%)
Aug 03, 2017 72.15 72.63 71.56 72.43 600,611 +0.11(+0.15%)
Aug 02, 2017 72.09 72.48 71.64 72.33 745,782 +0.14(+0.20%)
Aug 01, 2017 71.85 72.41 71.65 72.18 775,175 +0.47(+0.66%)
Jul 31, 2017 71.92 72.08 71.12 71.71 984,900 -0.21(-0.29%)
Jul 28, 2017 70.39 73.01 69.29 71.92 2,143,820 -4.77(-6.22%)
Jul 27, 2017 79.52 79.52 75.88 76.70 1,118,526 -2.77(-3.49%)
Jul 26, 2017 80.64 81.05 79.42 79.47 350,543 -1.38(-1.70%)
Jul 25, 2017 80.96 81.30 80.15 80.85 526,817 -0.09(-0.11%)
Jul 24, 2017 79.06 81.01 79.03 80.93 547,626 +1.89(+2.39%)
Jul 21, 2017 80.20 80.51 78.92 79.05 364,903 -1.29(-1.61%)
Jul 20, 2017 80.79 80.01 80.34 279,365 +0.01(+0.01%)
Jul 19, 2017 79.95 80.60 79.66 80.33 328,466 +0.44(+0.55%)
Jul 18, 2017 79.99 80.34 79.57 79.88 476,527 -0.24(-0.30%)
Jul 17, 2017 81.01 81.24 79.89 80.12 450,186 -0.88(-1.08%)
Jul 14, 2017 79.98 81.44 79.57 81.00 460,935 +1.20(+1.51%)
Jul 13, 2017 80.00 80.21 79.24 79.80 516,033 -0.21(-0.26%)
Jul 12, 2017 79.21 80.19 78.97 80.01 338,179 +1.28(+1.63%)
Jul 11, 2017 78.43 78.96 78.07 78.73 549,304 +0.41(+0.53%)
Jul 10, 2017 78.55 78.85 77.94 78.31 703,816 -0.48(-0.61%)
Jul 07, 2017 77.01 78.86 77.01 78.80 522,089 +2.01(+2.62%)
Jul 06, 2017 77.23 77.56 76.73 76.78 565,578 -0.74(-0.96%)
Jul 05, 2017 76.34 77.72 76.34 77.53 454,639 +1.22(+1.60%)
Jul 03, 2017 76.94 77.26 75.92 76.30 248,007 -0.31(-0.40%)
Jun 30, 2017 76.62 76.93 75.88 76.61 335,282 +0.62(+0.81%)
Jun 29, 2017 77.17 77.53 75.57 76.00 357,444 -0.96(-1.25%)
Jun 28, 2017 76.34 77.60 76.31 76.96 328,217 +1.02(+1.34%)
Jun 27, 2017 76.82 77.88 75.90 75.94 346,268 -1.19(-1.55%)
Jun 26, 2017 77.75 78.17 77.08 77.13 206,883 -0.37(-0.47%)
Jun 23, 2017 77.28 77.97 76.87 77.50 536,425 +0.27(+0.35%)
Jun 22, 2017 77.24 77.73 77.01 77.23 520,493 -0.12(-0.15%)
Jun 21, 2017 77.38 78.07 77.25 77.34 347,952 +0.17(+0.22%)
Jun 20, 2017 77.05 78.27 77.00 77.17 319,516 +0.07(+0.09%)
Jun 19, 2017 76.89 77.38 76.59 77.10 729,190 +0.76(+1.00%)
Jun 16, 2017 75.99 76.55 75.58 76.34 516,612 +0.40(+0.53%)
Jun 15, 2017 76.08 76.22 75.75 75.94 397,749 -0.93(-1.21%)
Jun 14, 2017 76.30 77.09 76.16 76.87 725,999 +1.02(+1.34%)
Jun 13, 2017 74.78 76.28 74.40 75.85 588,745 +1.24(+1.66%)
Jun 12, 2017 75.21 75.55 72.93 74.61 495,281 -0.69(-0.92%)
Jun 09, 2017 76.51 76.77 75.02 75.30 347,692 -1.19(-1.56%)
Jun 08, 2017 75.73 76.57 75.51 76.49 712,375 +0.81(+1.07%)
Jun 07, 2017 75.53 76.13 75.52 75.69 330,254 +0.15(+0.20%)
Jun 06, 2017 75.24 75.91 74.78 75.53 308,727 +0.07(+0.09%)
Jun 05, 2017 75.73 75.89 75.22 75.47 309,654 -0.36(-0.47%)
Jun 02, 2017 75.52 76.08 75.39 75.82 305,820 +0.44(+0.59%)
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.