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 (%)
Jul 31, 2015 52.21 52.90 52.07 52.63 275,523 +0.62(+1.19%)
Jul 30, 2015 51.59 52.14 51.10 52.01 276,735 +0.23(+0.45%)
Jul 29, 2015 51.23 51.84 51.14 51.77 244,929 +0.55(+1.08%)
Jul 28, 2015 51.39 51.49 50.84 51.22 642,157 -0.02(-0.04%)
Jul 27, 2015 51.70 51.93 51.23 51.24 394,515 -0.71(-1.37%)
Jul 24, 2015 52.03 52.32 51.76 51.95 237,743 -0.19(-0.36%)
Jul 23, 2015 52.62 52.85 52.03 52.14 175,924 -0.43(-0.82%)
Jul 22, 2015 52.31 52.69 52.21 52.57 189,058 +0.20(+0.38%)
Jul 21, 2015 52.50 52.95 52.13 52.38 409,095 -0.17(-0.32%)
Jul 20, 2015 52.09 52.72 51.87 52.54 281,104 +0.48(+0.92%)
Jul 17, 2015 52.13 52.37 51.86 52.07 343,048 -0.03(-0.05%)
Jul 16, 2015 51.98 52.30 51.83 52.09 508,471 +0.39(+0.74%)
Jul 15, 2015 51.86 51.93 51.58 51.71 305,955 -0.08(-0.15%)
Jul 14, 2015 50.70 51.87 50.70 51.78 424,445 +1.05(+2.07%)
Jul 13, 2015 51.12 51.12 50.39 50.73 814,496 -0.10(-0.20%)
Jul 10, 2015 50.61 50.92 50.23 50.84 487,974 +0.70(+1.39%)
Jul 09, 2015 50.62 50.75 50.11 50.14 265,288 -0.07(-0.13%)
Jul 08, 2015 50.62 50.91 50.01 50.21 681,757 -0.71(-1.40%)
Jul 07, 2015 51.03 51.06 49.75 50.92 391,183 -0.04(-0.07%)
Jul 06, 2015 50.63 51.30 50.53 50.96 581,381 +0.04(+0.07%)
Jul 02, 2015 51.27 50.92 50.92 50.92 387,521 -0.07(-0.13%)
Jul 01, 2015 51.37 51.61 50.69 50.99 691,512 -0.05(-0.09%)
Jun 30, 2015 52.16 52.33 50.97 51.03 712,505 -0.70(-1.36%)
Jun 29, 2015 52.33 52.70 51.67 51.74 403,304 -0.82(-1.55%)
Jun 26, 2015 52.47 52.67 52.07 52.55 1,174,469 +0.24(+0.47%)
Jun 25, 2015 52.57 52.73 52.11 52.31 545,579 -0.23(-0.43%)
Jun 24, 2015 53.04 53.34 52.53 52.54 547,061 -0.61(-1.15%)
Jun 23, 2015 52.95 53.33 52.68 53.15 499,772 +0.23(+0.43%)
Jun 22, 2015 53.54 53.74 52.80 52.92 427,957 -0.27(-0.51%)
Jun 19, 2015 52.69 53.41 52.44 53.19 940,892 +0.60(+1.14%)
Jun 18, 2015 52.37 53.16 52.20 52.59 1,559,478 +0.27(+0.52%)
Jun 17, 2015 52.49 54.39 51.66 52.32 2,313,014 +3.12(+6.34%)
Jun 16, 2015 49.33 49.60 48.86 49.20 342,570 -0.13(-0.27%)
Jun 15, 2015 49.01 49.37 48.53 49.33 292,475 +0.04(+0.08%)
Jun 12, 2015 49.38 49.61 49.04 49.29 295,662 -0.27(-0.55%)
Jun 11, 2015 49.09 49.65 49.01 49.57 272,448 +0.49(+1.00%)
Jun 10, 2015 48.31 49.15 47.86 49.08 270,287 +0.97(+2.02%)
Jun 09, 2015 48.47 48.47 48.00 48.10 162,579 -0.44(-0.91%)
Jun 08, 2015 48.81 49.06 48.54 48.54 141,652 -0.42(-0.86%)
Jun 05, 2015 48.92 49.02 48.36 48.97 271,892 -0.07(-0.13%)
Jun 04, 2015 48.69 49.04 48.61 49.03 310,943 +0.28(+0.58%)
Jun 03, 2015 48.39 48.82 48.13 48.75 309,740 +0.47(+0.97%)
Jun 02, 2015 48.18 48.33 48.00 48.28 210,867 -0.08(-0.17%)
Jun 01, 2015 48.35 48.69 48.15 48.37 249,496 +0.08(+0.17%)
May 29, 2015 48.27 48.48 47.94 48.28 348,396 -0.08(-0.17%)
May 28, 2015 48.46 48.57 47.96 48.37 155,722 -0.11(-0.23%)
May 27, 2015 47.74 48.55 47.74 48.48 237,981 +0.72(+1.51%)
May 26, 2015 48.27 48.45 47.64 47.76 173,975 -0.63(-1.30%)
May 22, 2015 48.55 48.39 48.39 48.39 93,973 -0.28(-0.58%)
May 21, 2015 48.76 48.85 48.38 48.67 278,430 -0.18(-0.36%)
May 20, 2015 48.82 48.85 48.36 48.84 222,880 +0.04(+0.08%)
May 19, 2015 48.64 48.82 48.37 48.81 231,373 +0.25(+0.52%)
May 18, 2015 48.44 48.80 48.28 48.55 243,823 +0.02(+0.04%)
May 15, 2015 48.19 48.60 47.95 48.54 359,130 +0.41(+0.86%)
May 14, 2015 47.56 48.15 47.20 48.12 193,190 +0.82(+1.74%)
May 13, 2015 47.36 47.50 46.96 47.30 139,671 +0.05(+0.10%)
May 12, 2015 47.51 47.60 46.92 47.25 267,132 -0.44(-0.92%)
May 11, 2015 47.24 47.95 47.24 47.69 348,557 +0.38(+0.81%)
May 08, 2015 47.40 47.78 47.15 47.31 336,750 +0.21(+0.44%)
May 07, 2015 47.07 47.49 46.92 47.10 334,634 +0.06(+0.12%)
May 06, 2015 46.72 47.47 46.48 47.05 631,683 +0.38(+0.82%)
May 05, 2015 51.78 51.78 46.27 46.66 1,002,824 -0.46(-0.97%)
May 04, 2015 46.63 47.38 46.61 47.12 834,666 +0.47(+1.00%)
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.