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 (%)
Oct 31, 2011 30.54 30.90 29.91 29.92 418,693 -1.04(-3.36%)
Oct 28, 2011 30.87 31.13 30.76 30.96 717,459 -0.14(-0.46%)
Oct 27, 2011 30.81 31.20 29.62 31.10 1,269,521 +1.43(+4.82%)
Oct 26, 2011 29.47 29.86 28.87 29.67 776,141 +0.43(+1.46%)
Oct 25, 2011 29.79 30.11 29.18 29.24 436,434 -0.77(-2.58%)
Oct 24, 2011 28.67 30.10 28.67 30.02 543,171 +1.54(+5.40%)
Oct 21, 2011 28.25 28.71 27.88 28.48 769,866 +0.51(+1.81%)
Oct 20, 2011 27.96 28.14 27.15 27.97 337,571 +0.17(+0.61%)
Oct 19, 2011 27.65 28.44 27.58 27.80 301,679 +0.28(+1.00%)
Oct 18, 2011 26.98 27.97 26.19 27.53 793,674 +0.61(+2.28%)
Oct 17, 2011 28.22 28.22 26.83 26.92 937,229 -1.59(-5.58%)
Oct 14, 2011 28.57 28.68 28.30 28.51 563,912 +0.24(+0.85%)
Oct 13, 2011 28.64 28.88 27.92 28.27 889,271 -0.62(-2.15%)
Oct 12, 2011 29.06 29.60 28.84 28.89 524,895 +0.16(+0.56%)
Oct 11, 2011 28.67 29.28 28.66 28.73 684,219 -0.11(-0.37%)
Oct 10, 2011 28.71 28.88 28.44 28.84 722,200 +0.67(+2.37%)
Oct 07, 2011 28.24 28.58 28.06 28.17 907,997 -0.04(-0.16%)
Oct 06, 2011 27.80 28.24 27.73 28.21 346,010 +0.42(+1.50%)
Oct 05, 2011 26.92 27.87 26.75 27.80 633,885 +0.92(+3.40%)
Oct 04, 2011 25.69 26.88 25.44 26.88 830,761 +0.82(+3.14%)
Oct 03, 2011 26.48 26.81 26.05 26.06 1,723,663 -0.61(-2.30%)
Sep 30, 2011 26.97 27.41 26.64 26.68 922,443 -0.73(-2.66%)
Sep 29, 2011 27.23 27.41 26.74 27.40 947,026 +0.76(+2.83%)
Sep 28, 2011 27.81 27.91 26.61 26.65 595,154 -1.16(-4.15%)
Sep 27, 2011 27.51 28.36 27.32 27.80 525,464 +0.97(+3.61%)
Sep 26, 2011 26.79 26.87 25.86 26.84 612,584 +0.21(+0.80%)
Sep 23, 2011 25.48 26.64 25.33 26.62 930,308 +1.01(+3.96%)
Sep 22, 2011 25.05 25.80 24.96 25.61 1,112,591 -0.35(-1.33%)
Sep 21, 2011 27.17 27.41 25.95 25.96 454,490 -1.18(-4.36%)
Sep 20, 2011 27.40 28.09 27.11 27.14 895,326 -0.21(-0.78%)
Sep 19, 2011 26.70 27.62 26.57 27.35 729,880 -0.03(-0.10%)
Sep 16, 2011 27.46 27.65 26.78 27.38 950,869 -0.17(-0.61%)
Sep 15, 2011 26.19 27.56 26.10 27.55 1,165,374 +1.64(+6.31%)
Sep 14, 2011 24.97 26.28 24.80 25.91 746,760 +1.18(+4.75%)
Sep 13, 2011 24.64 25.05 24.39 24.74 710,415 +0.27(+1.08%)
Sep 12, 2011 24.03 24.50 23.81 24.47 923,225 +0.25(+1.02%)
Sep 09, 2011 24.84 24.84 23.99 24.22 759,034 -0.81(-3.22%)
Sep 08, 2011 25.44 25.64 24.79 25.03 621,158 -0.61(-2.38%)
Sep 07, 2011 24.72 25.66 24.51 25.64 598,113 +1.36(+5.61%)
Sep 06, 2011 24.75 24.93 24.15 24.28 901,365 -1.34(-5.22%)
Sep 02, 2011 26.02 26.20 25.36 25.61 780,309 -1.01(-3.79%)
Sep 01, 2011 26.88 27.36 26.51 26.62 666,323 -0.19(-0.73%)
Aug 31, 2011 26.62 27.28 26.58 26.82 780,022 +0.30(+1.13%)
Aug 30, 2011 26.18 26.74 25.85 26.52 640,977 +0.15(+0.57%)
Aug 29, 2011 25.63 26.42 25.63 26.36 610,369 +1.07(+4.23%)
Aug 26, 2011 24.67 25.65 24.17 25.29 1,011,762 +0.43(+1.74%)
Aug 25, 2011 25.93 26.17 24.75 24.86 461,330 -0.95(-3.67%)
Aug 24, 2011 25.59 26.06 25.18 25.81 537,350 +0.11(+0.41%)
Aug 23, 2011 24.53 25.70 24.21 25.70 844,229 +1.25(+5.10%)
Aug 22, 2011 25.17 25.71 24.30 24.45 833,824 -0.25(-1.00%)
Aug 19, 2011 24.94 25.73 24.48 24.70 1,358,312 -0.10(-0.39%)
Aug 18, 2011 25.83 25.90 24.76 24.80 1,304,410 -1.80(-6.76%)
Aug 17, 2011 27.22 27.75 26.35 26.59 798,796 -0.44(-1.64%)
Aug 16, 2011 26.69 27.41 26.42 27.04 1,176,349 +0.07(+0.26%)
Aug 15, 2011 26.94 27.44 26.63 26.97 1,044,613 +0.32(+1.20%)
Aug 12, 2011 26.33 26.81 25.99 26.65 1,351,049 +0.56(+2.14%)
Aug 11, 2011 25.40 26.42 25.05 26.09 1,575,069 +0.85(+3.37%)
Aug 10, 2011 26.41 26.51 25.11 25.24 1,453,607 -1.81(-6.71%)
Aug 09, 2011 27.30 27.06 25.47 27.06 1,697,203 +1.98(+7.91%)
Aug 08, 2011 27.30 27.84 24.98 25.07 1,902,304 -3.12(-11.05%)
Aug 05, 2011 28.67 29.11 27.23 28.19 1,787,065 +0.00(+0.00%)
Aug 04, 2011 29.24 29.80 28.18 28.19 2,085,241 -1.20(-4.10%)
Aug 03, 2011 29.98 30.13 28.36 29.39 1,831,346 -0.62(-2.06%)
Aug 02, 2011 30.29 31.31 29.99 30.01 1,577,284 -0.42(-1.40%)
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.