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 (%)
Oct 31, 2018 80.77 82.38 79.63 81.82 1,058,109 +1.05(+1.30%)
Oct 30, 2018 81.55 82.42 80.05 80.77 1,241,541 -0.68(-0.84%)
Oct 29, 2018 82.31 83.24 80.40 81.45 483,825 +0.17(+0.20%)
Oct 26, 2018 81.38 82.54 80.44 81.29 489,736 -1.43(-1.73%)
Oct 25, 2018 81.63 83.55 80.90 82.72 405,600 +1.38(+1.70%)
Oct 24, 2018 83.22 83.97 81.26 81.34 410,391 -1.99(-2.38%)
Oct 23, 2018 82.61 84.17 81.74 83.32 696,674 -0.59(-0.71%)
Oct 22, 2018 85.03 85.27 83.57 83.92 445,957 -1.04(-1.23%)
Oct 19, 2018 86.33 86.39 84.52 84.96 314,742 -1.20(-1.39%)
Oct 18, 2018 88.41 88.41 85.83 86.16 514,863 -2.35(-2.65%)
Oct 17, 2018 87.25 88.70 86.56 88.50 695,114 +1.11(+1.27%)
Oct 16, 2018 85.10 87.65 84.79 87.39 546,203 +2.47(+2.91%)
Oct 15, 2018 85.78 85.90 84.78 84.92 358,704 -0.92(-1.08%)
Oct 12, 2018 85.77 86.05 84.67 85.84 794,306 +0.91(+1.08%)
Oct 11, 2018 84.24 86.18 83.90 84.93 628,597 +0.34(+0.40%)
Oct 10, 2018 86.11 86.45 84.44 84.59 419,372 -1.56(-1.81%)
Oct 09, 2018 85.45 86.84 84.96 86.15 570,578 +0.36(+0.42%)
Oct 08, 2018 86.91 87.22 84.25 85.79 753,140 -1.53(-1.75%)
Oct 05, 2018 88.37 88.37 85.14 87.31 587,046 -0.91(-1.03%)
Oct 04, 2018 90.34 90.60 87.92 88.22 529,707 -2.56(-2.82%)
Oct 03, 2018 91.79 91.97 90.59 90.78 454,721 -0.72(-0.79%)
Oct 02, 2018 92.27 92.64 91.30 91.50 481,421 -1.08(-1.17%)
Oct 01, 2018 92.43 92.89 91.90 92.58 557,482 +0.71(+0.77%)
Sep 28, 2018 90.85 92.61 90.85 91.87 644,487 +0.94(+1.04%)
Sep 27, 2018 89.69 91.07 88.75 90.92 609,493 +1.45(+1.62%)
Sep 26, 2018 89.54 90.43 89.16 89.47 573,962 +0.00(+0.00%)
Sep 25, 2018 89.18 89.54 88.55 89.47 365,057 +0.51(+0.57%)
Sep 24, 2018 88.88 89.34 88.48 88.97 393,671 +0.09(+0.10%)
Sep 21, 2018 89.31 89.79 88.63 88.88 624,244 -0.41(-0.46%)
Sep 20, 2018 89.60 89.88 89.13 89.29 422,426 +0.14(+0.15%)
Sep 19, 2018 90.33 90.60 88.86 89.15 275,539 -1.06(-1.17%)
Sep 18, 2018 90.08 90.89 89.27 90.21 529,458 +0.08(+0.09%)
Sep 17, 2018 93.13 93.55 89.76 90.13 500,487 -2.96(-3.18%)
Sep 14, 2018 94.28 94.78 93.02 93.10 321,093 -1.16(-1.23%)
Sep 13, 2018 93.11 94.97 92.99 94.25 673,674 +1.61(+1.74%)
Sep 12, 2018 92.97 93.55 92.15 92.64 259,945 -0.35(-0.38%)
Sep 11, 2018 92.20 93.69 91.92 92.99 428,300 +0.43(+0.46%)
Sep 10, 2018 92.41 92.83 92.15 92.56 329,174 +0.33(+0.36%)
Sep 07, 2018 92.55 93.19 91.66 92.23 369,803 -0.33(-0.36%)
Sep 06, 2018 92.37 93.10 92.10 92.56 235,533 +0.05(+0.05%)
Sep 05, 2018 93.18 93.37 92.14 92.51 296,595 -1.06(-1.13%)
Sep 04, 2018 94.29 94.44 93.50 93.57 303,085 -0.88(-0.94%)
Aug 31, 2018 94.45 94.45 94.45 0 -0.06(-0.06%)
Aug 30, 2018 94.67 95.40 94.06 94.51 247,557 -0.16(-0.16%)
Aug 29, 2018 94.62 95.31 94.48 94.67 777,580 +0.10(+0.10%)
Aug 28, 2018 94.79 95.07 94.02 94.57 392,115 +0.00(+0.00%)
Aug 27, 2018 95.55 95.88 94.44 94.57 352,728 -0.72(-0.75%)
Aug 24, 2018 95.41 96.10 95.04 95.29 306,058 -0.15(-0.15%)
Aug 23, 2018 94.73 95.88 94.15 95.44 332,061 +0.80(+0.84%)
Aug 22, 2018 93.67 94.78 93.28 94.64 229,254 +0.59(+0.63%)
Aug 21, 2018 93.50 94.36 92.87 94.05 341,895 +1.05(+1.13%)
Aug 20, 2018 92.98 93.39 92.78 93.00 236,742 +0.27(+0.29%)
Aug 17, 2018 91.96 93.21 91.39 92.73 429,532 +0.84(+0.91%)
Aug 16, 2018 90.95 92.27 90.81 91.89 434,400 +1.48(+1.63%)
Aug 15, 2018 91.72 91.72 89.93 90.42 293,523 -1.55(-1.69%)
Aug 14, 2018 91.37 92.44 91.37 91.97 343,115 +0.62(+0.68%)
Aug 13, 2018 92.27 93.12 91.31 91.35 629,608 -0.90(-0.98%)
Aug 10, 2018 91.55 92.59 91.10 92.25 294,215 +0.21(+0.23%)
Aug 09, 2018 91.87 93.68 91.37 92.04 755,485 +0.43(+0.47%)
Aug 08, 2018 91.38 92.19 90.71 91.61 537,974 +0.22(+0.24%)
Aug 07, 2018 91.67 92.20 90.92 91.39 538,935 -0.20(-0.22%)
Aug 06, 2018 91.61 92.17 91.09 91.59 289,617 -0.06(-0.06%)
Aug 03, 2018 91.98 92.01 90.83 91.65 342,719 -0.30(-0.33%)
Aug 02, 2018 90.39 92.53 90.32 91.95 400,859 +1.27(+1.40%)
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.