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, 2019 104.89 105.54 104.14 105.18 254,822 -0.29(-0.28%)
Nov 27, 2019 104.52 105.53 104.31 105.47 217,924 +1.39(+1.34%)
Nov 26, 2019 103.56 104.35 103.26 104.08 294,954 +0.68(+0.65%)
Nov 25, 2019 100.54 103.56 100.54 103.41 415,370 +3.09(+3.08%)
Nov 22, 2019 101.56 101.70 100.17 100.31 452,667 -1.25(-1.23%)
Nov 21, 2019 103.57 103.57 101.09 101.56 360,556 -1.95(-1.89%)
Nov 20, 2019 104.77 105.75 102.92 103.51 549,675 -1.67(-1.59%)
Nov 19, 2019 102.97 105.55 102.30 105.18 477,307 +2.57(+2.51%)
Nov 18, 2019 103.19 104.13 102.43 102.61 346,365 -0.38(-0.37%)
Nov 15, 2019 102.16 103.15 101.75 102.99 271,029 +1.37(+1.35%)
Nov 14, 2019 101.92 102.22 100.87 101.62 548,362 -0.28(-0.28%)
Nov 13, 2019 102.24 102.49 100.66 101.90 457,809 -0.74(-0.72%)
Nov 12, 2019 102.00 102.65 101.63 102.64 359,594 +0.30(+0.30%)
Nov 11, 2019 101.46 102.76 101.46 102.34 363,094 +0.33(+0.33%)
Nov 08, 2019 101.88 102.56 100.96 102.00 294,575 +0.67(+0.66%)
Nov 07, 2019 101.70 102.36 100.57 101.33 360,142 +0.07(+0.07%)
Nov 06, 2019 101.64 101.64 100.67 101.27 391,629 -0.24(-0.23%)
Nov 05, 2019 102.31 102.64 100.86 101.50 564,929 -0.69(-0.67%)
Nov 04, 2019 107.77 107.77 102.02 102.19 749,488 -3.68(-3.48%)
Nov 01, 2019 102.12 109.51 101.31 105.87 1,098,490 +3.16(+3.08%)
Oct 31, 2019 101.71 102.99 101.23 102.71 1,101,077 +0.84(+0.83%)
Oct 30, 2019 99.40 101.86 99.03 101.86 743,972 +2.53(+2.55%)
Oct 29, 2019 97.60 99.73 95.00 99.33 1,227,191 +0.72(+0.73%)
Oct 28, 2019 98.52 98.92 97.86 98.62 433,530 +0.24(+0.24%)
Oct 25, 2019 96.69 98.66 96.39 98.38 670,592 +1.56(+1.61%)
Oct 24, 2019 98.07 99.14 96.73 96.82 341,887 -0.69(-0.70%)
Oct 23, 2019 97.70 98.64 97.02 97.51 214,924 -0.09(-0.09%)
Oct 22, 2019 99.77 100.07 97.39 97.60 304,936 -2.07(-2.08%)
Oct 21, 2019 100.48 100.48 99.47 99.67 357,109 -0.43(-0.43%)
Oct 18, 2019 99.89 100.46 99.17 100.10 221,084 -0.19(-0.19%)
Oct 17, 2019 99.49 100.71 99.30 100.28 216,686 +0.96(+0.97%)
Oct 16, 2019 98.92 99.81 98.59 99.32 270,394 +0.09(+0.09%)
Oct 15, 2019 98.21 99.56 97.68 99.24 344,791 +1.72(+1.76%)
Oct 14, 2019 97.78 98.05 97.30 97.52 197,474 +0.08(+0.08%)
Oct 11, 2019 96.98 98.58 96.24 97.44 446,653 +1.27(+1.32%)
Oct 10, 2019 98.58 98.84 95.18 96.17 694,518 -3.09(-3.11%)
Oct 09, 2019 98.31 99.34 97.65 99.27 269,868 +1.55(+1.59%)
Oct 08, 2019 99.61 99.94 97.60 97.71 366,049 -2.84(-2.82%)
Oct 07, 2019 100.65 101.17 100.30 100.55 415,555 -0.74(-0.73%)
Oct 04, 2019 101.17 101.94 100.34 101.29 240,349 +0.38(+0.38%)
Oct 03, 2019 99.57 101.00 98.79 100.90 317,195 +1.50(+1.51%)
Oct 02, 2019 100.90 101.49 99.08 99.40 391,063 -2.15(-2.12%)
Oct 01, 2019 103.57 104.86 101.40 101.55 330,217 -1.69(-1.63%)
Sep 30, 2019 102.24 103.90 102.24 103.24 247,800 +1.09(+1.07%)
Sep 27, 2019 104.01 104.01 101.79 102.15 360,727 -1.38(-1.34%)
Sep 26, 2019 104.26 104.26 102.70 103.53 266,524 -0.18(-0.17%)
Sep 25, 2019 103.77 104.22 103.08 103.71 315,821 -0.27(-0.26%)
Sep 24, 2019 104.53 104.85 103.68 103.98 413,472 +0.11(+0.10%)
Sep 23, 2019 103.26 104.55 102.67 103.88 299,565 +0.63(+0.61%)
Sep 20, 2019 102.82 103.65 102.55 103.25 816,248 +0.70(+0.68%)
Sep 19, 2019 102.42 103.60 102.30 102.55 403,388 +0.37(+0.37%)
Sep 18, 2019 101.62 102.66 100.97 102.18 350,953 +0.64(+0.63%)
Sep 17, 2019 101.39 102.55 101.27 101.54 324,506 +0.10(+0.10%)
Sep 16, 2019 102.14 102.45 101.02 101.44 517,064 -1.48(-1.44%)
Sep 13, 2019 103.72 104.12 102.19 102.92 279,849 -0.64(-0.61%)
Sep 12, 2019 104.36 104.72 103.36 103.56 293,498 -0.35(-0.34%)
Sep 11, 2019 103.80 104.91 103.31 103.91 341,625 -0.01(-0.01%)
Sep 10, 2019 103.15 103.95 100.38 103.92 480,561 +0.36(+0.35%)
Sep 09, 2019 104.26 104.26 101.65 103.56 587,342 -0.44(-0.42%)
Sep 06, 2019 104.20 104.81 103.79 104.00 357,267 +0.26(+0.25%)
Sep 05, 2019 104.03 104.12 103.03 103.74 362,156 +0.67(+0.65%)
Sep 04, 2019 103.81 103.92 101.57 103.07 377,156 +0.03(+0.03%)
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.