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 (%)
Apr 30, 2012 29.28 29.31 28.89 29.04 493,039 -0.31(-1.07%)
Apr 27, 2012 28.99 29.58 28.86 29.35 756,497 +0.39(+1.36%)
Apr 26, 2012 28.06 29.09 28.06 28.96 1,354,018 +0.96(+3.42%)
Apr 25, 2012 28.14 28.49 27.68 28.00 1,417,002 +0.19(+0.68%)
Apr 24, 2012 28.23 28.33 27.81 27.81 705,841 -0.45(-1.58%)
Apr 23, 2012 28.31 28.46 27.87 28.26 393,319 -0.39(-1.37%)
Apr 20, 2012 28.45 28.79 28.40 28.65 606,552 +0.30(+1.07%)
Apr 19, 2012 28.17 28.61 28.06 28.35 370,744 +0.25(+0.89%)
Apr 18, 2012 27.97 28.27 27.92 28.10 493,947 +0.04(+0.16%)
Apr 17, 2012 28.42 28.63 27.92 28.06 1,219,550 -0.13(-0.44%)
Apr 16, 2012 28.14 28.43 27.89 28.18 418,649 +0.08(+0.29%)
Apr 13, 2012 28.83 28.83 28.04 28.10 297,760 -0.81(-2.82%)
Apr 12, 2012 28.45 29.04 28.45 28.91 341,380 +0.37(+1.29%)
Apr 11, 2012 28.64 28.68 28.40 28.55 443,728 +0.21(+0.76%)
Apr 10, 2012 29.30 29.39 28.31 28.33 427,471 -0.98(-3.33%)
Apr 09, 2012 29.29 29.45 29.16 29.31 386,518 -0.34(-1.15%)
Apr 05, 2012 29.68 29.98 29.57 29.65 467,880 -0.07(-0.24%)
Apr 04, 2012 30.13 30.32 29.66 29.72 637,694 -0.72(-2.35%)
Apr 03, 2012 30.26 30.58 30.17 30.44 789,020 +0.20(+0.65%)
Apr 02, 2012 29.90 30.50 29.84 30.24 639,950 +0.34(+1.14%)
Mar 30, 2012 30.23 30.24 29.83 29.90 805,085 -0.07(-0.24%)
Mar 29, 2012 30.18 30.30 29.93 29.97 874,713 -0.35(-1.15%)
Mar 28, 2012 30.34 30.43 30.06 30.32 366,610 +0.00(+0.00%)
Mar 27, 2012 30.43 30.44 30.15 30.32 480,257 -0.08(-0.26%)
Mar 26, 2012 31.23 31.34 30.10 30.40 1,312,438 -0.48(-1.56%)
Mar 23, 2012 31.51 31.65 30.76 30.88 447,042 -0.76(-2.40%)
Mar 22, 2012 31.96 31.96 31.19 31.64 249,914 -0.54(-1.67%)
Mar 21, 2012 31.61 32.31 31.37 32.18 357,183 +0.59(+1.87%)
Mar 20, 2012 31.55 31.66 31.36 31.59 201,857 -0.23(-0.73%)
Mar 19, 2012 31.72 32.16 31.46 31.82 284,024 -0.21(-0.67%)
Mar 16, 2012 31.87 32.33 31.71 32.04 411,869 +0.23(+0.73%)
Mar 15, 2012 31.39 31.93 31.22 31.80 292,639 +0.49(+1.57%)
Mar 14, 2012 31.25 31.55 31.08 31.31 254,378 +0.05(+0.16%)
Mar 13, 2012 31.02 31.41 30.79 31.26 409,512 +0.51(+1.65%)
Mar 12, 2012 31.06 31.19 30.64 30.75 270,737 -0.29(-0.95%)
Mar 09, 2012 30.43 31.20 30.24 31.05 275,583 +0.66(+2.17%)
Mar 08, 2012 30.41 30.54 30.00 30.39 214,916 +0.25(+0.83%)
Mar 07, 2012 29.75 30.25 29.75 30.14 208,265 +0.44(+1.47%)
Mar 06, 2012 29.91 30.16 29.60 29.70 396,593 -0.45(-1.48%)
Mar 05, 2012 30.40 30.45 29.87 30.15 409,474 -0.33(-1.08%)
Mar 02, 2012 30.66 30.86 30.34 30.48 284,130 -0.25(-0.81%)
Mar 01, 2012 30.51 30.92 30.44 30.73 305,775 +0.44(+1.44%)
Feb 29, 2012 31.39 31.39 30.26 30.29 623,928 -1.10(-3.49%)
Feb 28, 2012 31.31 31.60 30.95 31.39 471,267 +0.18(+0.57%)
Feb 27, 2012 31.42 31.71 30.88 31.21 525,513 -0.41(-1.30%)
Feb 24, 2012 31.74 31.85 31.49 31.62 379,049 +0.07(+0.23%)
Feb 23, 2012 31.70 31.79 31.38 31.55 271,542 -0.20(-0.65%)
Feb 22, 2012 31.60 31.91 31.49 31.75 407,241 +0.01(+0.03%)
Feb 21, 2012 31.83 32.08 31.39 31.74 510,143 -0.02(-0.06%)
Feb 17, 2012 31.84 32.09 31.54 31.76 423,149 -0.05(-0.17%)
Feb 16, 2012 31.39 31.88 31.17 31.82 346,776 +0.43(+1.36%)
Feb 15, 2012 31.45 31.51 30.90 31.39 554,662 +0.07(+0.23%)
Feb 14, 2012 30.99 31.34 30.75 31.32 417,084 +0.15(+0.49%)
Feb 13, 2012 31.26 31.57 31.06 31.17 319,835 +0.09(+0.29%)
Feb 10, 2012 30.37 31.17 30.30 31.08 509,156 +0.41(+1.34%)
Feb 09, 2012 30.73 30.91 30.33 30.67 474,966 +0.11(+0.35%)
Feb 08, 2012 30.61 30.92 30.53 30.56 504,868 -0.12(-0.38%)
Feb 07, 2012 30.43 30.81 30.21 30.67 408,474 +0.03(+0.09%)
Feb 06, 2012 31.04 31.04 30.55 30.65 423,267 -0.60(-1.91%)
Feb 03, 2012 30.62 31.25 30.54 31.25 586,655 +0.91(+3.00%)
Feb 02, 2012 30.34 30.47 30.10 30.34 530,441 +0.10(+0.32%)
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.