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, 2014 41.55 41.72 41.15 41.38 943,032 +0.27(+0.66%)
Oct 30, 2014 40.69 41.51 40.52 41.11 383,535 +0.29(+0.71%)
Oct 29, 2014 41.08 41.08 40.47 40.82 418,967 -0.21(-0.52%)
Oct 28, 2014 40.69 41.15 40.60 41.03 331,476 +0.46(+1.12%)
Oct 27, 2014 40.54 40.87 40.58 40.58 275,563 +0.00(+0.00%)
Oct 24, 2014 40.62 40.93 40.38 40.58 268,509 +0.04(+0.09%)
Oct 23, 2014 40.17 40.67 39.94 40.54 409,788 +0.80(+2.01%)
Oct 22, 2014 39.97 40.20 39.66 39.74 310,052 -0.07(-0.19%)
Oct 21, 2014 39.42 39.82 39.27 39.81 357,126 +0.65(+1.66%)
Oct 20, 2014 38.69 39.17 38.34 39.16 390,164 +0.41(+1.06%)
Oct 17, 2014 38.09 39.20 38.09 38.75 546,519 +0.88(+2.33%)
Oct 16, 2014 37.34 38.04 37.16 37.87 482,838 +0.04(+0.10%)
Oct 15, 2014 37.25 38.16 36.82 37.83 525,034 -0.04(-0.10%)
Oct 14, 2014 38.03 38.23 37.67 37.87 391,365 +0.12(+0.32%)
Oct 13, 2014 38.12 38.45 37.69 37.75 248,252 -0.43(-1.12%)
Oct 10, 2014 38.34 38.67 37.67 38.18 550,107 -0.18(-0.46%)
Oct 09, 2014 38.99 39.01 38.33 38.35 347,815 -0.72(-1.83%)
Oct 08, 2014 38.65 39.12 38.46 39.07 424,253 +0.39(+1.01%)
Oct 07, 2014 38.83 39.12 38.61 38.68 328,591 -0.29(-0.74%)
Oct 06, 2014 39.13 39.30 38.87 38.97 334,212 +0.08(+0.22%)
Oct 03, 2014 38.75 39.09 38.72 38.88 334,012 +0.41(+1.06%)
Oct 02, 2014 38.40 38.73 38.26 38.47 434,797 +0.07(+0.19%)
Oct 01, 2014 38.54 38.80 38.16 38.40 566,377 -0.14(-0.36%)
Sep 30, 2014 39.18 39.19 38.54 38.54 477,511 -0.63(-1.61%)
Sep 29, 2014 38.76 39.27 38.74 39.17 310,786 +0.13(+0.33%)
Sep 26, 2014 39.40 39.60 38.97 39.04 511,038 -0.28(-0.71%)
Sep 25, 2014 39.89 39.89 39.14 39.32 421,993 -0.61(-1.54%)
Sep 24, 2014 39.58 39.94 39.40 39.94 451,270 +0.43(+1.08%)
Sep 23, 2014 40.14 40.14 39.48 39.51 259,198 -0.79(-1.96%)
Sep 22, 2014 40.57 40.71 40.29 40.30 292,301 -0.38(-0.94%)
Sep 19, 2014 41.16 41.29 40.64 40.68 489,778 -0.18(-0.43%)
Sep 18, 2014 40.84 41.18 40.74 40.86 428,221 +0.05(+0.11%)
Sep 17, 2014 41.36 41.36 40.45 40.81 622,939 -0.48(-1.17%)
Sep 16, 2014 40.53 41.34 40.31 41.29 979,695 +0.75(+1.86%)
Sep 15, 2014 40.39 40.82 40.34 40.54 653,502 +0.07(+0.18%)
Sep 12, 2014 40.21 40.82 40.18 40.47 527,179 +0.19(+0.47%)
Sep 11, 2014 39.74 40.33 39.72 40.28 350,082 +0.36(+0.91%)
Sep 10, 2014 39.85 40.24 39.84 39.92 672,288 -0.05(-0.12%)
Sep 09, 2014 40.44 40.55 39.93 39.96 522,982 -0.44(-1.08%)
Sep 08, 2014 40.15 40.54 40.13 40.40 453,543 +0.27(+0.67%)
Sep 05, 2014 40.25 40.47 39.91 40.13 361,008 -0.06(-0.16%)
Sep 04, 2014 40.56 40.82 40.07 40.19 389,026 -0.36(-0.89%)
Sep 03, 2014 41.02 41.13 40.55 40.55 769,986 -0.15(-0.36%)
Sep 02, 2014 40.71 41.01 40.52 40.70 384,887 +0.09(+0.23%)
Aug 29, 2014 40.68 40.61 40.61 40.61 232,045 +0.01(+0.02%)
Aug 28, 2014 40.46 40.75 40.34 40.60 226,716 +0.05(+0.11%)
Aug 27, 2014 40.34 40.60 40.19 40.55 242,212 +0.22(+0.55%)
Aug 26, 2014 40.45 40.78 40.30 40.33 381,671 -0.06(-0.16%)
Aug 25, 2014 40.71 40.71 40.35 40.40 219,497 -0.11(-0.27%)
Aug 22, 2014 40.56 40.76 40.45 40.51 328,712 -0.06(-0.14%)
Aug 21, 2014 40.31 40.75 40.16 40.56 582,495 +0.43(+1.06%)
Aug 20, 2014 40.14 40.17 39.77 40.14 361,659 +0.04(+0.09%)
Aug 19, 2014 40.05 40.21 39.92 40.10 269,006 +0.17(+0.42%)
Aug 18, 2014 39.46 40.07 39.32 39.93 513,875 +0.60(+1.53%)
Aug 15, 2014 39.32 39.44 38.36 39.33 454,853 +0.33(+0.86%)
Aug 14, 2014 39.05 39.20 38.92 39.00 381,735 +0.08(+0.21%)
Aug 13, 2014 38.51 39.01 38.51 38.91 331,005 +0.45(+1.18%)
Aug 12, 2014 38.29 38.49 37.99 38.46 672,482 +0.16(+0.41%)
Aug 11, 2014 38.28 38.71 38.26 38.30 461,746 +0.03(+0.07%)
Aug 08, 2014 37.30 38.05 37.30 38.27 557,460 +1.00(+2.69%)
Aug 07, 2014 36.71 37.84 36.40 37.27 770,317 -0.39(-1.03%)
Aug 06, 2014 36.87 37.93 36.71 37.66 537,173 +0.60(+1.63%)
Aug 05, 2014 36.54 37.38 36.38 37.06 449,111 +0.42(+1.14%)
Aug 04, 2014 36.58 36.70 36.12 36.64 456,731 +0.12(+0.33%)
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.