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 (%)
Jun 30, 2008 23.54 23.60 23.30 23.45 1,124,509 -0.06(-0.26%)
Jun 27, 2008 24.04 24.04 23.50 23.51 1,094,414 -0.42(-1.74%)
Jun 26, 2008 23.77 24.49 23.76 23.93 1,470,900 -0.26(-1.08%)
Jun 25, 2008 23.23 24.38 23.20 24.19 1,450,063 +1.08(+4.66%)
Jun 24, 2008 23.37 24.56 23.10 23.11 2,009,079 -1.24(-5.10%)
Jun 23, 2008 26.01 26.01 23.48 24.36 2,991,106 -2.29(-8.61%)
Jun 20, 2008 26.64 26.69 26.21 26.65 968,154 -0.23(-0.87%)
Jun 19, 2008 27.34 27.63 26.84 26.89 726,543 -0.54(-1.97%)
Jun 18, 2008 27.50 27.68 27.21 27.42 774,668 -0.10(-0.38%)
Jun 17, 2008 27.46 27.77 27.24 27.53 403,071 +0.03(+0.09%)
Jun 16, 2008 27.22 27.62 27.04 27.50 288,181 +0.02(+0.06%)
Jun 13, 2008 26.69 27.49 26.44 27.48 449,374 +0.80(+3.00%)
Jun 12, 2008 26.46 27.11 26.23 26.69 657,098 +0.31(+1.19%)
Jun 11, 2008 27.03 27.33 26.08 26.37 1,189,359 -1.63(-5.81%)
Jun 10, 2008 28.07 28.34 27.64 28.00 381,231 -0.28(-0.98%)
Jun 09, 2008 28.37 28.48 27.90 28.28 343,591 +0.08(+0.28%)
Jun 06, 2008 28.87 28.93 28.20 28.20 582,353 -0.89(-3.05%)
Jun 05, 2008 28.61 29.08 28.41 29.08 567,405 +0.68(+2.39%)
Jun 04, 2008 27.82 28.42 27.53 28.41 508,381 +0.61(+2.19%)
Jun 03, 2008 27.94 27.94 27.26 27.80 542,172 +0.10(+0.35%)
Jun 02, 2008 26.61 27.76 26.61 27.70 498,164 +0.97(+3.64%)
May 30, 2008 26.86 27.13 26.50 26.73 566,414 -0.25(-0.93%)
May 29, 2008 26.75 27.29 26.61 26.98 324,601 +0.10(+0.39%)
May 28, 2008 27.23 27.41 26.75 26.88 317,763 -0.39(-1.43%)
May 27, 2008 27.29 27.48 27.02 27.27 439,456 -0.04(-0.16%)
May 26, 2008 27.99 28.04 27.30 27.31 0 +0.00(+0.00%)
May 23, 2008 27.99 28.04 27.30 27.31 572,917 -0.85(-3.02%)
May 22, 2008 27.76 28.47 27.75 28.16 895,651 +0.40(+1.44%)
May 21, 2008 28.41 28.57 27.68 27.76 728,476 -0.54(-1.90%)
May 20, 2008 27.82 28.35 27.79 28.30 519,856 +0.13(+0.46%)
May 19, 2008 27.75 28.25 27.53 28.17 641,741 +0.42(+1.50%)
May 16, 2008 28.01 28.43 27.61 27.75 877,029 +0.01(+0.03%)
May 15, 2008 27.15 27.81 26.78 27.75 776,634 +0.60(+2.21%)
May 14, 2008 26.38 27.62 25.89 27.15 1,175,212 +1.71(+6.73%)
May 13, 2008 25.37 25.50 24.99 25.43 691,484 +0.12(+0.48%)
May 12, 2008 24.86 25.31 24.69 25.31 527,352 +0.58(+2.35%)
May 09, 2008 24.57 24.83 24.37 24.73 238,098 -0.03(-0.11%)
May 08, 2008 24.59 25.07 24.59 24.76 776,964 +0.21(+0.85%)
May 07, 2008 24.27 24.76 24.00 24.55 583,625 +0.42(+1.73%)
May 06, 2008 23.70 24.31 23.48 24.13 627,243 +0.34(+1.42%)
May 05, 2008 23.37 23.80 23.14 23.79 967,395 +0.41(+1.75%)
May 02, 2008 22.82 24.06 22.74 23.38 641,539 +1.33(+6.03%)
May 01, 2008 21.90 22.17 21.62 22.05 458,899 +0.21(+0.95%)
Apr 30, 2008 22.40 22.40 21.68 21.84 480,752 -0.42(-1.87%)
Apr 29, 2008 22.26 22.38 21.95 22.26 1,137,049 +0.05(+0.24%)
Apr 28, 2008 22.38 22.46 22.19 22.21 531,067 -0.27(-1.20%)
Apr 25, 2008 22.46 22.48 21.95 22.48 476,180 +0.51(+2.34%)
Apr 24, 2008 22.12 22.37 21.92 21.97 465,864 -0.28(-1.25%)
Apr 23, 2008 21.66 22.25 21.50 22.24 457,279 +0.50(+2.32%)
Apr 22, 2008 21.49 21.81 21.39 21.74 484,324 +0.21(+0.97%)
Apr 21, 2008 21.23 21.72 21.12 21.53 625,545 +0.19(+0.90%)
Apr 18, 2008 20.95 21.47 20.95 21.34 606,150 +0.12(+0.57%)
Apr 17, 2008 21.45 21.45 20.79 21.22 681,533 -0.13(-0.61%)
Apr 16, 2008 21.44 21.50 21.21 21.35 694,832 +0.16(+0.74%)
Apr 15, 2008 21.85 21.85 21.16 21.19 875,677 -0.76(-3.48%)
Apr 14, 2008 22.37 22.40 21.95 21.96 383,746 -0.40(-1.79%)
Apr 11, 2008 22.50 22.79 22.33 22.36 929,205 -0.33(-1.46%)
Apr 10, 2008 22.66 22.77 22.18 22.69 552,291 -0.02(-0.08%)
Apr 09, 2008 22.71 22.92 22.70 22.70 648,555 -0.01(-0.04%)
Apr 08, 2008 22.87 22.96 22.67 22.71 1,170,859 -0.37(-1.62%)
Apr 07, 2008 23.16 23.38 22.77 23.09 986,970 -0.04(-0.19%)
Apr 04, 2008 23.08 23.41 22.82 23.13 827,501 -0.27(-1.15%)
Apr 03, 2008 22.63 23.53 22.62 23.40 1,483,021 +0.31(+1.36%)
Apr 02, 2008 22.97 23.38 22.62 23.09 1,191,740 +0.04(+0.19%)
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.