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 30, 2015 49.58 50.12 49.44 49.64 511,760 +0.02(+0.04%)
Oct 29, 2015 49.13 49.79 49.08 49.62 518,217 +0.36(+0.73%)
Oct 28, 2015 48.97 49.60 48.70 49.26 759,325 +0.46(+0.95%)
Oct 27, 2015 48.57 48.80 48.16 48.80 495,694 +0.18(+0.37%)
Oct 26, 2015 48.71 49.24 48.50 48.62 512,356 -0.11(-0.23%)
Oct 23, 2015 48.19 48.94 47.78 48.74 694,007 +0.91(+1.91%)
Oct 22, 2015 49.57 49.57 47.76 47.82 433,954 -1.52(-3.07%)
Oct 21, 2015 49.36 49.65 48.43 49.34 290,322 +0.24(+0.48%)
Oct 20, 2015 49.31 49.39 48.84 49.10 318,103 -0.28(-0.57%)
Oct 19, 2015 49.97 50.20 49.16 49.39 619,425 -0.69(-1.37%)
Oct 16, 2015 49.96 50.38 49.67 50.07 255,641 +0.09(+0.19%)
Oct 15, 2015 49.36 50.04 49.05 49.98 271,435 +0.70(+1.41%)
Oct 14, 2015 49.79 50.15 49.14 49.28 256,788 -0.41(-0.82%)
Oct 13, 2015 50.33 50.71 49.61 49.69 321,824 -0.95(-1.88%)
Oct 12, 2015 49.88 50.84 49.41 50.64 324,632 +0.49(+0.98%)
Oct 09, 2015 49.62 50.21 49.36 50.15 360,111 +0.53(+1.06%)
Oct 08, 2015 49.96 50.06 48.94 49.62 430,285 -0.44(-0.88%)
Oct 07, 2015 49.78 50.23 49.49 50.06 294,308 +0.41(+0.83%)
Oct 06, 2015 50.32 50.64 48.93 49.65 341,338 -0.74(-1.48%)
Oct 05, 2015 50.60 51.08 50.20 50.39 387,268 +0.18(+0.36%)
Oct 02, 2015 48.92 50.22 48.81 50.22 363,361 +0.85(+1.72%)
Oct 01, 2015 48.98 49.41 48.31 49.37 587,472 +0.39(+0.79%)
Sep 30, 2015 49.10 49.42 48.40 48.98 800,240 +0.22(+0.44%)
Sep 29, 2015 49.55 50.49 48.45 48.76 752,592 -0.72(-1.45%)
Sep 28, 2015 51.87 51.87 49.07 49.48 950,513 -2.36(-4.54%)
Sep 25, 2015 54.50 54.61 51.38 51.84 791,218 -2.20(-4.06%)
Sep 24, 2015 53.47 54.81 53.38 54.03 584,416 +0.12(+0.23%)
Sep 23, 2015 53.55 54.51 53.42 53.91 536,910 +0.41(+0.77%)
Sep 22, 2015 54.02 54.36 52.94 53.49 477,994 -0.95(-1.75%)
Sep 21, 2015 54.22 55.30 54.07 54.45 1,194,737 +0.41(+0.75%)
Sep 18, 2015 52.04 54.12 51.50 54.04 1,008,535 +1.61(+3.07%)
Sep 17, 2015 50.89 52.95 50.89 52.43 660,662 +1.55(+3.04%)
Sep 16, 2015 50.12 51.02 49.86 50.88 412,742 +0.70(+1.39%)
Sep 15, 2015 49.80 50.32 49.70 50.19 270,497 +0.47(+0.95%)
Sep 14, 2015 50.34 50.34 49.48 49.72 342,887 -0.47(-0.94%)
Sep 11, 2015 49.61 50.75 49.55 50.19 464,717 +0.39(+0.77%)
Sep 10, 2015 49.07 50.09 48.84 49.80 476,224 +0.66(+1.34%)
Sep 09, 2015 49.42 50.07 48.96 49.14 667,907 +0.81(+1.67%)
Sep 08, 2015 48.09 48.42 47.73 48.34 219,962 +0.85(+1.78%)
Sep 04, 2015 47.47 47.49 47.49 47.49 372,084 -0.41(-0.86%)
Sep 03, 2015 47.81 48.37 47.69 47.90 338,625 +0.18(+0.37%)
Sep 02, 2015 47.94 48.15 47.20 47.73 549,879 +0.19(+0.40%)
Sep 01, 2015 48.71 49.09 47.48 47.54 598,108 -2.09(-4.22%)
Aug 31, 2015 49.91 50.32 49.50 49.63 349,194 -0.43(-0.86%)
Aug 28, 2015 49.87 50.18 49.62 50.06 261,312 +0.01(+0.02%)
Aug 27, 2015 49.94 50.57 49.57 50.06 474,151 +0.42(+0.85%)
Aug 26, 2015 49.14 49.75 48.21 49.63 821,104 +1.33(+2.76%)
Aug 25, 2015 48.74 49.43 47.94 48.30 721,044 +0.40(+0.84%)
Aug 24, 2015 46.96 48.46 46.31 47.90 939,167 -1.06(-2.17%)
Aug 21, 2015 48.98 49.84 48.83 48.96 521,866 -0.32(-0.65%)
Aug 20, 2015 49.73 50.01 49.28 49.28 430,216 -0.89(-1.78%)
Aug 19, 2015 50.42 50.68 50.04 50.17 300,689 -0.60(-1.18%)
Aug 18, 2015 50.80 51.42 50.75 50.77 301,626 -0.28(-0.55%)
Aug 17, 2015 50.86 51.25 50.49 51.05 508,030 -0.11(-0.22%)
Aug 14, 2015 50.86 51.54 50.43 51.16 446,489 -0.07(-0.13%)
Aug 13, 2015 50.67 51.35 50.51 51.23 397,182 +0.44(+0.87%)
Aug 12, 2015 50.36 50.84 49.74 50.79 332,121 +0.15(+0.30%)
Aug 11, 2015 50.82 51.33 50.41 50.64 363,092 -0.49(-0.96%)
Aug 10, 2015 49.94 51.35 49.91 51.13 586,729 +1.43(+2.87%)
Aug 07, 2015 51.25 51.73 48.49 49.70 899,579 -1.55(-3.02%)
Aug 06, 2015 52.47 52.80 50.86 51.25 538,041 -1.24(-2.36%)
Aug 05, 2015 52.10 52.86 52.10 52.49 294,469 +0.62(+1.20%)
Aug 04, 2015 51.89 52.87 51.76 51.87 191,577 -0.03(-0.05%)
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.