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 (%)
May 29, 2020 102.02 103.15 98.92 100.18 734,949 -1.48(-1.45%)
May 28, 2020 98.54 102.98 97.99 101.66 872,169 +4.30(+4.41%)
May 27, 2020 97.95 97.95 95.21 97.36 584,281 -0.10(-0.10%)
May 26, 2020 100.55 101.01 97.30 97.46 453,000 -1.12(-1.14%)
May 22, 2020 97.46 99.04 97.25 98.59 325,866 +0.96(+0.98%)
May 21, 2020 98.03 98.16 96.43 97.63 435,527 -0.45(-0.46%)
May 20, 2020 98.36 98.71 97.07 98.08 624,793 +1.02(+1.06%)
May 19, 2020 99.32 100.10 97.01 97.06 430,921 -2.57(-2.58%)
May 18, 2020 100.66 102.22 99.03 99.63 656,262 +1.25(+1.27%)
May 15, 2020 97.57 100.23 96.88 98.38 506,305 +0.22(+0.22%)
May 14, 2020 95.14 98.31 94.64 98.16 540,600 +1.68(+1.74%)
May 13, 2020 99.30 99.94 96.00 96.49 869,054 -2.81(-2.83%)
May 12, 2020 102.81 103.47 99.13 99.30 557,526 -3.15(-3.08%)
May 11, 2020 102.30 103.84 102.05 102.45 1,012,210 -0.23(-0.22%)
May 08, 2020 104.64 105.12 102.33 102.68 461,144 -0.68(-0.66%)
May 07, 2020 105.41 105.63 102.75 103.36 323,852 -0.36(-0.34%)
May 06, 2020 104.68 105.65 103.61 103.71 501,626 -0.53(-0.51%)
May 05, 2020 105.52 106.82 103.64 104.24 721,641 -0.03(-0.03%)
May 04, 2020 100.92 104.63 99.09 104.27 1,037,008 +3.52(+3.49%)
May 01, 2020 103.37 106.42 99.52 100.75 1,690,525 -10.09(-9.10%)
Apr 30, 2020 112.49 112.74 110.84 110.84 869,772 -2.36(-2.09%)
Apr 29, 2020 114.03 115.78 112.77 113.21 755,621 +0.77(+0.68%)
Apr 28, 2020 115.06 115.72 111.47 112.44 543,997 -1.58(-1.38%)
Apr 27, 2020 112.36 115.26 111.63 114.02 747,355 +2.65(+2.38%)
Apr 24, 2020 113.32 115.07 110.12 111.37 814,918 -0.90(-0.80%)
Apr 23, 2020 110.33 113.18 110.33 112.26 606,726 +2.35(+2.13%)
Apr 22, 2020 111.01 111.90 109.10 109.92 462,485 +0.76(+0.69%)
Apr 21, 2020 108.46 110.33 107.94 109.16 474,874 -1.07(-0.97%)
Apr 20, 2020 110.48 112.08 109.03 110.23 744,767 -1.08(-0.97%)
Apr 17, 2020 112.83 112.83 110.48 111.32 625,143 +0.07(+0.06%)
Apr 16, 2020 110.63 111.41 108.55 111.25 540,067 +1.47(+1.34%)
Apr 15, 2020 109.98 110.89 108.67 109.78 561,767 -1.82(-1.63%)
Apr 14, 2020 111.66 112.71 110.90 111.60 668,689 +2.48(+2.28%)
Apr 13, 2020 108.99 109.50 106.73 109.12 529,870 -0.38(-0.35%)
Apr 09, 2020 111.37 113.23 108.94 109.50 870,227 -1.38(-1.24%)
Apr 08, 2020 108.35 111.37 107.09 110.88 724,318 +4.09(+3.83%)
Apr 07, 2020 108.39 110.21 105.51 106.80 940,570 -0.61(-0.57%)
Apr 06, 2020 107.41 108.03 105.99 107.41 813,506 +3.94(+3.81%)
Apr 03, 2020 106.44 106.48 99.78 103.46 1,026,513 -2.79(-2.62%)
Apr 02, 2020 101.51 107.33 101.10 106.25 943,832 +3.66(+3.56%)
Apr 01, 2020 95.82 107.67 95.82 102.60 1,435,973 +3.47(+3.50%)
Mar 31, 2020 100.13 101.87 98.25 99.13 533,143 -0.97(-0.96%)
Mar 30, 2020 99.91 101.55 97.95 100.09 835,129 +2.02(+2.06%)
Mar 27, 2020 100.69 101.87 95.07 98.07 710,491 -2.63(-2.61%)
Mar 26, 2020 94.71 101.82 94.71 100.70 960,347 +6.52(+6.93%)
Mar 25, 2020 85.55 98.54 85.55 94.18 2,074,141 +9.16(+10.78%)
Mar 24, 2020 76.86 85.28 76.16 85.02 1,249,488 +11.23(+15.22%)
Mar 23, 2020 79.41 80.01 71.23 73.78 1,148,833 -5.74(-7.22%)
Mar 20, 2020 86.85 88.21 78.71 79.53 1,360,092 -8.39(-9.54%)
Mar 19, 2020 92.98 103.95 85.35 87.92 1,616,427 -4.27(-4.63%)
Mar 18, 2020 82.34 95.33 82.34 92.18 1,184,039 +4.33(+4.92%)
Mar 17, 2020 83.37 91.02 79.64 87.86 1,012,111 +7.65(+9.53%)
Mar 16, 2020 80.44 86.33 78.46 80.21 865,353 -7.53(-8.58%)
Mar 13, 2020 85.11 87.97 79.81 87.74 940,739 +6.38(+7.84%)
Mar 12, 2020 84.14 85.35 81.04 81.36 1,103,180 -6.27(-7.16%)
Mar 11, 2020 86.80 88.78 85.09 87.63 871,609 -1.14(-1.28%)
Mar 10, 2020 89.46 89.86 85.05 88.77 816,505 +1.28(+1.46%)
Mar 09, 2020 81.02 91.02 78.71 87.49 698,264 -6.83(-7.24%)
Mar 06, 2020 96.06 96.40 92.26 94.32 718,449 -4.57(-4.62%)
Mar 05, 2020 98.52 99.93 96.54 98.89 772,973 -1.82(-1.81%)
Mar 04, 2020 100.00 101.38 98.31 100.71 545,499 +2.23(+2.27%)
Mar 03, 2020 99.16 100.93 96.41 98.48 687,570 -0.36(-0.37%)
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.