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 30, 2020 91.47 92.51 87.68 90.18 611,573 -1.74(-1.90%)
Oct 29, 2020 89.96 92.28 89.36 91.92 674,673 +1.55(+1.72%)
Oct 28, 2020 92.07 92.57 89.89 90.37 553,561 -3.07(-3.29%)
Oct 27, 2020 90.53 94.22 90.11 93.44 583,635 +2.82(+3.11%)
Oct 26, 2020 90.56 90.92 89.46 90.62 638,683 -0.86(-0.94%)
Oct 23, 2020 90.62 91.56 89.99 91.48 386,171 +1.30(+1.44%)
Oct 22, 2020 88.75 90.26 88.53 90.18 360,466 +1.55(+1.75%)
Oct 21, 2020 87.16 89.01 86.50 88.63 384,605 +1.19(+1.36%)
Oct 20, 2020 87.75 88.58 87.14 87.44 379,069 +0.01(+0.01%)
Oct 19, 2020 89.02 89.48 87.12 87.43 346,402 -1.23(-1.39%)
Oct 16, 2020 88.70 89.38 88.36 88.66 282,054 -0.16(-0.18%)
Oct 15, 2020 87.90 89.28 87.51 88.81 290,303 -0.02(-0.02%)
Oct 14, 2020 89.08 90.01 88.51 88.83 461,511 -0.60(-0.68%)
Oct 13, 2020 89.87 90.68 88.96 89.44 462,992 -1.36(-1.49%)
Oct 12, 2020 88.61 90.90 88.29 90.79 478,823 +2.21(+2.49%)
Oct 09, 2020 88.46 89.09 87.71 88.59 501,094 +0.46(+0.52%)
Oct 08, 2020 87.29 88.21 87.19 88.13 350,472 +1.07(+1.23%)
Oct 07, 2020 86.41 87.07 86.01 87.06 440,710 +1.30(+1.51%)
Oct 06, 2020 84.80 87.52 84.10 85.76 668,536 +1.39(+1.64%)
Oct 05, 2020 82.38 84.63 82.14 84.38 536,350 +2.28(+2.77%)
Oct 02, 2020 80.94 82.66 80.43 82.10 378,597 +0.80(+0.99%)
Oct 01, 2020 82.53 83.64 80.96 81.30 532,837 -1.40(-1.69%)
Sep 30, 2020 81.29 83.57 81.21 82.69 483,908 +1.55(+1.92%)
Sep 29, 2020 82.37 82.90 81.08 81.14 454,449 -0.97(-1.18%)
Sep 28, 2020 82.24 83.26 81.91 82.11 479,063 +0.86(+1.06%)
Sep 25, 2020 80.17 81.83 79.97 81.25 600,565 +0.87(+1.08%)
Sep 24, 2020 81.72 81.74 79.99 80.38 489,775 -1.26(-1.54%)
Sep 23, 2020 81.54 82.00 80.27 81.63 814,450 +0.04(+0.05%)
Sep 22, 2020 83.51 83.51 80.27 81.60 408,154 -2.04(-2.44%)
Sep 21, 2020 80.23 83.84 79.53 83.64 682,780 +1.88(+2.30%)
Sep 18, 2020 82.83 83.06 81.45 81.75 891,002 -0.66(-0.81%)
Sep 17, 2020 82.86 83.78 82.04 82.42 476,934 -1.03(-1.23%)
Sep 16, 2020 83.57 84.40 82.37 83.45 614,557 +0.26(+0.31%)
Sep 15, 2020 83.85 85.18 80.61 83.19 1,195,176 -0.46(-0.55%)
Sep 14, 2020 86.98 87.03 83.22 83.65 888,272 -2.73(-3.16%)
Sep 11, 2020 87.85 88.53 86.09 86.38 501,491 -0.63(-0.73%)
Sep 10, 2020 87.91 88.76 86.91 87.01 339,340 -0.95(-1.08%)
Sep 09, 2020 88.02 89.09 87.16 87.96 372,671 +0.56(+0.64%)
Sep 08, 2020 88.79 89.14 86.79 87.40 572,983 -2.46(-2.74%)
Sep 04, 2020 91.63 91.80 88.70 89.86 379,485 -1.07(-1.17%)
Sep 03, 2020 93.18 93.18 90.24 90.92 440,693 -2.83(-3.02%)
Sep 02, 2020 92.90 94.41 91.95 93.76 526,851 +2.41(+2.64%)
Sep 01, 2020 91.98 92.49 90.90 91.35 446,278 -1.28(-1.39%)
Aug 31, 2020 92.19 93.36 91.48 92.63 414,249 +0.64(+0.70%)
Aug 28, 2020 93.14 93.42 91.42 91.99 312,052 -1.51(-1.62%)
Aug 27, 2020 92.63 94.53 91.67 93.50 365,080 +1.12(+1.21%)
Aug 26, 2020 92.44 92.81 90.94 92.39 572,288 -0.40(-0.44%)
Aug 25, 2020 93.68 94.19 90.75 92.79 538,954 -0.56(-0.60%)
Aug 24, 2020 94.14 95.61 92.80 93.35 501,530 -0.71(-0.76%)
Aug 21, 2020 93.16 94.19 92.61 94.06 626,130 +0.58(+0.62%)
Aug 20, 2020 91.15 93.95 90.89 93.48 653,693 +1.93(+2.10%)
Aug 19, 2020 91.76 93.14 90.15 91.56 872,325 +0.11(+0.12%)
Aug 18, 2020 91.82 92.25 90.37 91.45 985,231 -0.05(-0.05%)
Aug 17, 2020 94.23 95.12 91.25 91.50 737,485 -2.84(-3.02%)
Aug 14, 2020 95.35 95.77 94.18 94.34 461,598 -0.77(-0.81%)
Aug 13, 2020 95.39 95.40 93.98 95.11 356,169 -0.88(-0.92%)
Aug 12, 2020 95.49 96.67 95.49 95.99 386,346 +1.12(+1.18%)
Aug 11, 2020 95.01 96.27 94.53 94.87 480,471 +0.21(+0.22%)
Aug 10, 2020 94.22 95.55 93.90 94.67 545,838 +0.71(+0.76%)
Aug 07, 2020 95.49 96.65 93.36 93.96 569,227 -1.30(-1.37%)
Aug 06, 2020 93.83 95.28 92.44 95.26 851,106 +1.19(+1.26%)
Aug 05, 2020 94.33 94.64 92.84 94.07 673,859 +0.49(+0.53%)
Aug 04, 2020 94.75 95.61 92.87 93.58 977,814 -0.94(-0.99%)
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.