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 (%)
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%)
Aug 03, 2020 95.78 98.42 94.34 94.52 1,274,115 -1.50(-1.56%)
Jul 31, 2020 101.42 105.64 94.73 96.02 2,849,580 -18.23(-15.96%)
Jul 30, 2020 113.10 114.73 112.39 114.25 839,716 -0.44(-0.39%)
Jul 29, 2020 112.96 115.98 112.96 114.70 547,942 +1.54(+1.36%)
Jul 28, 2020 116.00 116.04 112.95 113.16 367,585 -2.96(-2.55%)
Jul 27, 2020 114.26 116.23 113.47 116.12 557,750 +1.31(+1.14%)
Jul 24, 2020 114.32 114.91 112.77 114.81 414,821 +0.00(+0.00%)
Jul 23, 2020 113.97 115.47 113.97 114.81 784,114 +1.14(+1.00%)
Jul 22, 2020 111.74 114.22 111.49 113.67 369,678 +1.62(+1.45%)
Jul 21, 2020 113.10 113.37 111.74 112.05 344,095 -0.64(-0.57%)
Jul 20, 2020 111.02 113.29 110.99 112.69 302,677 +1.65(+1.49%)
Jul 17, 2020 109.72 111.90 109.01 111.04 398,013 +1.59(+1.45%)
Jul 16, 2020 110.21 110.86 109.20 109.45 262,446 -1.03(-0.93%)
Jul 15, 2020 109.31 111.38 109.05 110.48 432,744 +2.53(+2.34%)
Jul 14, 2020 107.65 108.10 106.80 107.95 460,336 +0.40(+0.38%)
Jul 13, 2020 110.12 111.70 107.40 107.55 531,492 -2.03(-1.86%)
Jul 10, 2020 109.62 110.26 108.74 109.58 383,737 -0.14(-0.13%)
Jul 09, 2020 110.67 110.67 109.06 109.72 461,141 -0.87(-0.79%)
Jul 08, 2020 110.44 110.62 109.14 110.59 415,513 +0.78(+0.71%)
Jul 07, 2020 111.85 112.92 109.73 109.81 482,348 -2.80(-2.49%)
Jul 06, 2020 111.53 113.06 110.96 112.61 929,518 +2.42(+2.20%)
Jul 02, 2020 109.82 111.44 109.61 110.19 634,027 +1.09(+1.00%)
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.