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 (%)
Aug 31, 2009 17.90 17.95 17.71 17.81 332,160 -0.14(-0.77%)
Aug 28, 2009 18.03 18.11 17.65 17.95 614,765 +0.03(+0.19%)
Aug 27, 2009 17.58 17.96 17.25 17.91 1,157,726 +0.38(+2.18%)
Aug 26, 2009 17.98 18.26 17.44 17.53 574,188 -0.52(-2.89%)
Aug 25, 2009 17.93 18.28 17.76 18.05 288,567 +0.32(+1.81%)
Aug 24, 2009 17.09 17.74 17.04 17.73 308,488 +0.72(+4.24%)
Aug 21, 2009 16.98 17.10 16.92 17.01 412,356 +0.08(+0.46%)
Aug 20, 2009 16.97 16.98 16.85 16.93 704,670 -0.01(-0.05%)
Aug 19, 2009 17.11 17.18 16.87 16.94 435,602 -0.21(-1.22%)
Aug 18, 2009 17.15 17.29 16.85 17.15 215,993 +0.18(+1.08%)
Aug 17, 2009 17.13 17.16 16.91 16.97 172,165 -0.25(-1.46%)
Aug 14, 2009 17.30 17.48 16.92 17.22 177,620 -0.13(-0.75%)
Aug 13, 2009 16.99 17.36 16.85 17.35 245,167 +0.33(+1.94%)
Aug 12, 2009 16.72 17.18 16.72 17.02 302,330 +0.27(+1.61%)
Aug 11, 2009 16.92 17.22 16.60 16.75 361,547 -0.26(-1.53%)
Aug 10, 2009 15.32 17.06 15.32 17.01 616,847 +1.68(+10.94%)
Aug 07, 2009 15.60 15.60 14.19 15.33 1,239,242 -0.06(-0.40%)
Aug 06, 2009 15.14 15.70 14.72 15.39 759,569 +0.24(+1.61%)
Aug 05, 2009 15.12 15.28 14.79 15.15 307,419 +0.13(+0.87%)
Aug 04, 2009 15.12 15.34 14.97 15.02 285,209 -0.23(-1.48%)
Aug 03, 2009 14.99 15.28 14.82 15.25 399,471 +0.35(+2.33%)
Jul 31, 2009 15.21 15.32 14.89 14.90 571,967 -0.30(-2.00%)
Jul 30, 2009 14.99 15.21 14.83 15.20 275,454 +0.29(+1.92%)
Jul 29, 2009 14.72 14.93 14.59 14.92 212,612 +0.17(+1.18%)
Jul 28, 2009 14.49 14.93 14.44 14.74 258,535 +0.12(+0.83%)
Jul 27, 2009 14.50 14.65 14.31 14.62 418,036 +0.19(+1.33%)
Jul 24, 2009 14.08 14.75 14.08 14.43 368 +0.30(+2.15%)
Jul 23, 2009 13.94 14.39 13.94 14.12 407,993 +0.22(+1.56%)
Jul 22, 2009 13.94 14.11 13.85 13.91 362,675 +0.03(+0.19%)
Jul 21, 2009 13.95 14.14 13.73 13.88 277,267 -0.05(-0.37%)
Jul 20, 2009 13.97 14.07 13.83 13.93 405,119 +0.00(+0.00%)
Jul 17, 2009 14.01 14.07 13.81 13.93 509,451 -0.03(-0.25%)
Jul 16, 2009 13.69 14.00 13.60 13.97 196,917 +0.27(+1.97%)
Jul 15, 2009 13.26 13.71 13.19 13.70 300,291 +0.52(+3.96%)
Jul 14, 2009 13.09 13.36 13.00 13.18 526,005 +0.12(+0.93%)
Jul 13, 2009 12.74 13.06 12.73 13.06 274,989 +0.37(+2.95%)
Jul 10, 2009 12.63 12.91 12.60 12.68 223,213 -0.04(-0.34%)
Jul 09, 2009 12.91 12.99 12.57 12.73 223,824 -0.15(-1.15%)
Jul 08, 2009 13.19 13.19 12.73 12.87 239,269 -0.24(-1.86%)
Jul 07, 2009 13.51 13.57 13.07 13.12 340,147 -0.47(-3.46%)
Jul 06, 2009 13.55 13.90 13.46 13.59 292,260 +0.03(+0.26%)
Jul 02, 2009 13.91 13.91 13.43 13.55 618,205 -0.45(-3.23%)
Jul 01, 2009 14.12 14.29 13.83 14.00 286,358 -0.10(-0.68%)
Jun 30, 2009 14.15 14.23 13.96 14.10 374,626 +0.02(+0.12%)
Jun 29, 2009 14.20 14.39 13.98 14.08 404,694 -0.20(-1.40%)
Jun 26, 2009 14.30 14.33 13.99 14.28 528,000 -0.14(-0.96%)
Jun 25, 2009 14.01 14.50 13.99 14.42 480,962 +0.61(+4.40%)
Jun 24, 2009 13.46 13.82 13.33 13.81 382,783 +0.41(+3.05%)
Jun 23, 2009 13.72 13.72 13.25 13.40 268,986 -0.17(-1.22%)
Jun 22, 2009 13.80 13.80 13.52 13.57 248,119 -0.32(-2.32%)
Jun 19, 2009 13.73 14.06 13.73 13.89 422,809 +0.17(+1.27%)
Jun 18, 2009 13.45 13.72 13.36 13.72 309,644 +0.23(+1.74%)
Jun 17, 2009 13.13 13.65 13.06 13.48 392,352 +0.30(+2.31%)
Jun 16, 2009 13.09 13.43 13.09 13.18 319,172 +0.17(+1.30%)
Jun 15, 2009 13.44 13.48 12.74 13.01 333,615 -0.55(-4.07%)
Jun 12, 2009 13.37 13.70 13.32 13.56 303,861 +0.14(+1.04%)
Jun 11, 2009 13.44 13.86 13.33 13.42 448,533 +0.13(+0.98%)
Jun 10, 2009 13.77 13.77 13.07 13.29 374,604 -0.45(-3.29%)
Jun 09, 2009 13.37 13.80 13.16 13.74 331,565 +0.37(+2.80%)
Jun 08, 2009 13.65 13.68 13.29 13.37 581,356 -0.84(-5.93%)
Jun 05, 2009 14.07 14.29 13.83 14.21 376,888 +0.19(+1.36%)
Jun 04, 2009 13.93 14.02 13.48 14.02 629,213 +0.08(+0.56%)
Jun 03, 2009 14.21 14.44 13.88 13.94 451,339 -0.30(-2.14%)
Jun 02, 2009 14.11 14.37 13.95 14.25 440,586 +0.02(+0.12%)
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.