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 (%)
Nov 29, 2013 38.21 38.29 37.95 37.96 112,821 -0.21(-0.55%)
Nov 27, 2013 38.13 38.31 38.00 38.17 391,457 -0.01(-0.02%)
Nov 26, 2013 38.22 38.45 37.99 38.18 358,047 -0.08(-0.22%)
Nov 25, 2013 38.63 38.91 38.20 38.26 310,990 -0.31(-0.81%)
Nov 22, 2013 38.70 38.76 38.40 38.57 373,988 -0.15(-0.38%)
Nov 21, 2013 38.05 39.01 37.91 38.72 566,353 +0.42(+1.10%)
Nov 20, 2013 38.02 38.59 37.95 38.30 290,450 +0.28(+0.75%)
Nov 19, 2013 37.84 38.14 37.63 38.02 310,474 +0.07(+0.19%)
Nov 18, 2013 38.04 38.29 37.84 37.94 477,061 +0.10(+0.27%)
Nov 15, 2013 37.96 38.01 37.65 37.84 372,783 +0.00(+0.00%)
Nov 14, 2013 37.92 38.03 37.58 37.84 670,962 +0.43(+1.15%)
Nov 12, 2013 37.17 37.44 36.95 37.41 436,011 +0.08(+0.22%)
Nov 11, 2013 37.42 37.77 36.76 37.33 633,890 -0.88(-2.30%)
Nov 08, 2013 37.07 38.28 37.07 38.21 455,794 +1.09(+2.94%)
Nov 07, 2013 37.69 37.82 37.02 37.12 455,955 -0.47(-1.24%)
Nov 06, 2013 38.33 38.39 37.49 37.58 616,271 -0.48(-1.25%)
Nov 05, 2013 37.69 38.17 37.49 38.06 502,911 +0.16(+0.41%)
Nov 04, 2013 37.49 37.92 37.36 37.91 572,366 +0.51(+1.37%)
Nov 01, 2013 37.87 37.95 37.12 37.39 610,968 -0.46(-1.21%)
Oct 31, 2013 37.23 37.98 37.23 37.85 543,619 +0.66(+1.77%)
Oct 30, 2013 37.14 37.50 37.12 37.19 406,844 +0.10(+0.27%)
Oct 29, 2013 36.59 37.12 36.43 37.09 573,872 +0.66(+1.81%)
Oct 28, 2013 35.56 36.44 35.56 36.43 746,599 +0.85(+2.40%)
Oct 25, 2013 34.72 35.59 34.71 35.58 722,564 +0.22(+0.62%)
Oct 24, 2013 35.52 35.75 35.18 35.36 715,026 -0.51(-1.43%)
Oct 23, 2013 35.68 35.97 35.54 35.87 279,269 +0.09(+0.26%)
Oct 22, 2013 35.79 36.15 35.51 35.78 211,138 +0.05(+0.13%)
Oct 21, 2013 35.62 35.82 35.43 35.73 182,297 +0.03(+0.08%)
Oct 18, 2013 35.60 35.71 35.42 35.71 423,030 +0.16(+0.44%)
Oct 17, 2013 35.05 35.60 34.85 35.55 266,402 +0.45(+1.28%)
Oct 16, 2013 34.88 35.15 34.63 35.10 388,560 +0.47(+1.35%)
Oct 15, 2013 34.49 34.89 34.49 34.63 323,442 -0.01(-0.03%)
Oct 14, 2013 34.17 34.67 34.14 34.64 352,149 +0.34(+0.99%)
Oct 11, 2013 33.86 34.36 33.84 34.30 261,496 +0.39(+1.16%)
Oct 10, 2013 33.83 34.07 33.70 33.91 242,462 +0.40(+1.20%)
Oct 09, 2013 33.54 33.85 33.35 33.51 286,059 +0.03(+0.08%)
Oct 08, 2013 33.83 33.98 33.47 33.48 330,669 -0.32(-0.95%)
Oct 07, 2013 33.87 34.12 33.75 33.80 305,187 -0.32(-0.94%)
Oct 04, 2013 33.97 34.24 33.69 34.12 370,399 +0.26(+0.76%)
Oct 03, 2013 33.49 34.03 33.36 33.86 630,717 +0.26(+0.76%)
Oct 02, 2013 33.31 33.63 32.98 33.61 364,318 +0.25(+0.74%)
Oct 01, 2013 32.78 33.46 32.67 33.36 670,585 +0.57(+1.73%)
Sep 27, 2013 32.96 33.17 32.64 32.79 202,854 -0.24(-0.72%)
Sep 26, 2013 32.89 33.07 32.69 33.03 174,967 +0.13(+0.39%)
Sep 25, 2013 32.73 33.17 32.67 32.90 287,496 +0.12(+0.36%)
Sep 24, 2013 32.68 32.96 32.45 32.78 207,139 +0.16(+0.51%)
Sep 23, 2013 32.67 32.78 32.39 32.62 192,198 -0.06(-0.20%)
Sep 20, 2013 33.27 33.27 32.68 32.68 439,410 -0.49(-1.46%)
Sep 19, 2013 33.40 33.63 33.16 33.17 142,702 -0.14(-0.41%)
Sep 18, 2013 33.25 33.48 32.79 33.30 243,262 +0.09(+0.27%)
Sep 17, 2013 32.81 33.21 32.81 33.21 201,871 +0.40(+1.22%)
Sep 16, 2013 32.75 32.93 32.63 32.81 225,326 +0.26(+0.79%)
Sep 13, 2013 32.47 32.79 32.31 32.56 228,374 +0.14(+0.42%)
Sep 12, 2013 32.37 32.56 32.09 32.42 617,600 -0.06(-0.20%)
Sep 11, 2013 32.23 32.58 32.23 32.48 209,011 +0.27(+0.85%)
Sep 10, 2013 32.01 32.23 31.72 32.21 450,605 +0.48(+1.53%)
Sep 09, 2013 31.54 31.83 31.51 31.73 233,080 +0.28(+0.90%)
Sep 06, 2013 31.60 31.69 31.05 31.44 252,954 -0.04(-0.12%)
Sep 05, 2013 31.44 31.82 31.44 31.48 244,029 +0.13(+0.41%)
Sep 04, 2013 31.10 31.38 31.10 31.35 325,113 +0.25(+0.79%)
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.