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 (%)
Jan 31, 2018 84.04 84.04 82.02 82.48 957,392 -1.16(-1.39%)
Jan 30, 2018 84.12 84.12 83.33 83.64 669,570 -1.30(-1.54%)
Jan 29, 2018 85.38 85.65 84.27 84.95 719,314 -0.33(-0.39%)
Jan 26, 2018 84.10 86.87 83.45 85.28 1,765,532 -2.70(-3.07%)
Jan 25, 2018 87.42 88.07 87.13 87.98 813,791 +1.04(+1.20%)
Jan 24, 2018 86.37 87.09 86.21 86.93 521,420 +0.87(+1.01%)
Jan 23, 2018 86.32 86.71 85.66 86.06 326,940 -0.19(-0.22%)
Jan 22, 2018 86.16 86.62 85.58 86.25 466,610 -0.07(-0.08%)
Jan 19, 2018 85.24 86.65 84.90 86.32 530,445 +1.45(+1.71%)
Jan 18, 2018 85.28 85.52 84.44 84.87 475,993 -0.30(-0.35%)
Jan 17, 2018 83.92 85.30 83.33 85.17 654,866 +1.86(+2.23%)
Jan 16, 2018 84.72 85.05 82.99 83.32 969,720 -0.58(-0.69%)
Jan 12, 2018 83.90 83.90 83.90 0 -0.16(-0.20%)
Jan 11, 2018 84.96 85.25 83.51 84.06 415,460 -0.78(-0.92%)
Jan 10, 2018 85.73 84.11 84.84 381,511 -0.55(-0.65%)
Jan 09, 2018 85.13 85.95 84.57 85.39 426,620 +0.48(+0.57%)
Jan 08, 2018 84.56 85.30 83.80 84.91 344,679 +0.44(+0.53%)
Jan 05, 2018 83.48 84.72 82.85 84.47 368,934 +1.51(+1.82%)
Jan 04, 2018 84.04 84.33 82.76 82.96 716,412 -0.42(-0.50%)
Jan 03, 2018 83.66 84.66 83.02 83.37 639,169 +1.56(+1.90%)
Jan 02, 2018 80.81 82.24 80.53 81.82 450,064 +0.34(+0.42%)
Dec 29, 2017 81.48 81.48 81.48 0 -0.96(-1.16%)
Dec 28, 2017 82.50 82.69 81.96 82.44 179,954 +0.09(+0.11%)
Dec 27, 2017 82.37 82.44 81.76 82.35 222,626 +0.04(+0.05%)
Dec 26, 2017 81.95 82.43 81.81 82.31 175,461 +0.10(+0.12%)
Dec 22, 2017 81.88 82.50 81.46 82.21 232,205 +0.35(+0.43%)
Dec 21, 2017 82.55 82.88 81.80 81.87 238,466 -0.58(-0.70%)
Dec 20, 2017 82.61 82.66 81.86 82.45 335,967 -0.07(-0.08%)
Dec 19, 2017 81.84 82.78 81.84 82.51 449,612 +1.06(+1.31%)
Dec 18, 2017 80.62 82.24 80.60 81.45 522,295 +0.98(+1.21%)
Dec 15, 2017 79.42 80.74 79.12 80.47 1,020,542 +1.36(+1.72%)
Dec 14, 2017 80.29 80.45 78.94 79.11 443,947 -1.27(-1.58%)
Dec 13, 2017 79.70 81.01 79.27 80.38 400,172 +0.71(+0.90%)
Dec 12, 2017 80.18 80.62 79.36 79.66 426,497 -0.24(-0.30%)
Dec 11, 2017 80.15 80.71 79.77 79.90 287,275 -0.35(-0.43%)
Dec 08, 2017 81.09 81.91 80.21 80.25 360,957 -0.23(-0.29%)
Dec 07, 2017 80.61 81.05 80.12 80.48 278,185 +0.19(+0.24%)
Dec 06, 2017 80.02 80.61 79.69 80.29 203,905 +0.06(+0.07%)
Dec 05, 2017 79.76 80.72 79.76 80.23 295,245 +0.33(+0.41%)
Dec 04, 2017 81.63 81.63 79.83 79.90 392,254 -1.33(-1.64%)
Dec 01, 2017 81.35 82.23 80.56 81.24 434,153 -0.32(-0.39%)
Nov 30, 2017 80.40 81.67 80.12 81.55 330,196 +1.39(+1.73%)
Nov 29, 2017 81.22 81.59 80.03 80.17 353,142 -0.77(-0.95%)
Nov 28, 2017 81.17 81.55 80.27 80.94 470,588 -0.09(-0.11%)
Nov 27, 2017 80.44 81.43 80.44 81.02 374,890 +0.45(+0.56%)
Nov 24, 2017 80.29 80.69 79.44 80.57 197,256 +0.41(+0.51%)
Nov 22, 2017 80.27 81.30 79.74 80.17 458,092 +0.04(+0.05%)
Nov 21, 2017 79.09 80.19 78.99 80.13 501,355 +1.16(+1.47%)
Nov 20, 2017 78.91 79.55 78.64 78.97 332,396 -0.04(-0.05%)
Nov 17, 2017 78.52 79.08 78.33 79.01 596,833 +0.03(+0.04%)
Nov 16, 2017 75.62 79.47 75.62 78.98 921,990 +3.46(+4.59%)
Nov 15, 2017 74.63 75.62 74.05 75.52 545,199 +1.31(+1.77%)
Nov 14, 2017 73.61 74.37 73.45 74.20 328,489 +0.19(+0.26%)
Nov 13, 2017 73.38 74.16 73.00 74.01 585,583 +0.53(+0.72%)
Nov 10, 2017 74.93 75.14 73.00 73.48 644,034 -1.73(-2.30%)
Nov 09, 2017 75.24 75.43 74.66 75.21 351,649 -0.21(-0.28%)
Nov 08, 2017 75.56 75.73 75.05 75.42 458,796 -0.27(-0.36%)
Nov 07, 2017 75.67 75.97 75.16 75.69 469,254 +0.07(+0.09%)
Nov 06, 2017 74.86 76.00 74.86 75.62 856,753 +0.87(+1.16%)
Nov 03, 2017 74.08 75.61 72.55 74.75 1,265,512 -2.41(-3.12%)
Nov 02, 2017 77.86 78.79 77.05 77.17 721,989 -0.86(-1.10%)
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.