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 (%)
Sep 29, 2017 70.64 71.82 70.45 71.38 753,483 +0.74(+1.05%)
Sep 28, 2017 71.57 71.57 70.44 70.64 511,126 -0.87(-1.21%)
Sep 27, 2017 71.35 71.70 70.88 71.50 318,272 +0.37(+0.52%)
Sep 26, 2017 71.47 71.73 71.08 71.14 379,717 -0.06(-0.08%)
Sep 25, 2017 70.63 71.28 70.46 71.19 397,732 +0.20(+0.29%)
Sep 22, 2017 70.63 71.03 70.63 70.99 382,027 +0.36(+0.51%)
Sep 21, 2017 70.20 70.89 69.63 70.64 461,362 +0.42(+0.60%)
Sep 20, 2017 70.27 70.67 69.36 70.21 943,910 -0.02(-0.03%)
Sep 19, 2017 72.52 72.78 70.06 70.23 839,318 -2.29(-3.15%)
Sep 18, 2017 73.10 73.26 72.40 72.52 742,681 -0.41(-0.56%)
Sep 15, 2017 74.21 74.21 72.83 72.92 1,671,810 -1.34(-1.81%)
Sep 14, 2017 74.51 74.77 74.05 74.26 560,663 -0.39(-0.52%)
Sep 13, 2017 74.54 75.07 74.24 74.65 643,049 -0.02(-0.03%)
Sep 12, 2017 74.82 74.82 74.31 74.67 440,470 -0.13(-0.18%)
Sep 11, 2017 75.08 75.61 74.44 74.80 750,883 +0.30(+0.40%)
Sep 08, 2017 73.85 74.82 73.71 74.50 368,111 +0.47(+0.64%)
Sep 07, 2017 74.16 75.49 73.93 74.03 515,807 +0.17(+0.23%)
Sep 06, 2017 73.67 74.03 72.83 73.86 379,434 +0.31(+0.42%)
Sep 05, 2017 73.62 74.58 73.45 73.55 463,676 -0.27(-0.37%)
Sep 01, 2017 74.12 74.31 73.45 73.82 319,335 -0.24(-0.32%)
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%)
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.