Hill-Rom Holdings Inc (NY: HRC )

155.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 155.51 155.60 155.45 155.50 1,561,160 +0.07(+0.05%)
Nov 29, 2021 155.50 155.60 155.35 155.43 892,360 -0.12(-0.08%)
Nov 26, 2021 155.50 155.75 155.45 155.55 378,065 +0.05(+0.03%)
Nov 24, 2021 155.55 155.81 155.50 155.50 443,513 -0.08(-0.05%)
Nov 23, 2021 155.50 155.66 155.41 155.58 281,144 +0.03(+0.02%)
Nov 22, 2021 155.50 155.65 155.50 155.55 548,101 +0.01(+0.01%)
Nov 19, 2021 155.52 155.64 155.34 155.54 488,991 +0.04(+0.03%)
Nov 18, 2021 155.90 155.70 155.50 155.50 381,114 -0.68(-0.44%)
Nov 17, 2021 155.60 156.22 155.46 156.18 920,030 +0.59(+0.38%)
Nov 16, 2021 155.36 155.61 155.36 155.59 496,826 +0.23(+0.15%)
Nov 15, 2021 155.19 155.50 155.13 155.36 545,529 +0.30(+0.19%)
Nov 12, 2021 155.15 155.17 155.04 155.06 324,148 -0.04(-0.03%)
Nov 11, 2021 155.14 155.20 155.05 155.10 335,334 +0.00(+0.00%)
Nov 10, 2021 155.00 155.10 742,178 +0.05(+0.03%)
Nov 09, 2021 155.12 155.15 155.00 155.05 579,915 +0.00(+0.00%)
Nov 08, 2021 155.08 155.18 155.00 155.05 541,298 -0.01(-0.01%)
Nov 05, 2021 155.07 155.23 155.01 155.06 842,621 -0.03(-0.02%)
Nov 04, 2021 155.15 155.20 155.01 155.09 831,223 -0.01(-0.01%)
Nov 03, 2021 155.13 155.20 155.04 155.10 709,567 +0.13(+0.08%)
Nov 02, 2021 155.20 155.20 154.93 154.97 448,885 -0.13(-0.08%)
Nov 01, 2021 155.15 155.34 155.00 155.10 393,633 +0.20(+0.13%)
Oct 29, 2021 154.80 155.24 154.71 154.90 1,342,548 +0.08(+0.05%)
Oct 28, 2021 154.89 155.08 154.64 154.82 868,523 +0.35(+0.23%)
Oct 27, 2021 154.71 155.01 154.47 154.47 1,085,511 -0.25(-0.16%)
Oct 26, 2021 154.80 154.72 476,295 +0.06(+0.04%)
Oct 25, 2021 154.76 154.90 154.50 154.66 501,769 -0.06(-0.04%)
Oct 22, 2021 154.50 154.92 154.39 154.72 626,161 +0.22(+0.14%)
Oct 21, 2021 154.07 154.59 154.05 154.50 2,953,004 +3.80(+2.52%)
Oct 20, 2021 151.40 151.55 150.66 150.70 568,401 -0.46(-0.30%)
Oct 19, 2021 151.00 151.31 150.65 151.16 736,348 +0.41(+0.27%)
Oct 18, 2021 151.09 151.23 150.41 150.75 834,533 -0.25(-0.17%)
Oct 15, 2021 151.87 152.04 151.00 151.00 1,131,114 -0.91(-0.60%)
Oct 14, 2021 151.64 152.00 151.41 151.91 897,758 +0.42(+0.28%)
Oct 13, 2021 151.55 151.66 151.26 151.49 552,806 +0.12(+0.08%)
Oct 12, 2021 151.57 151.67 151.30 151.37 1,079,248 -0.12(-0.08%)
Oct 11, 2021 151.26 151.50 151.00 151.49 389,776 +0.21(+0.14%)
Oct 08, 2021 151.00 151.55 150.85 151.28 363,468 +0.40(+0.27%)
Oct 07, 2021 151.20 151.37 150.74 150.88 643,059 -0.37(-0.24%)
Oct 06, 2021 150.61 151.25 150.41 151.25 519,463 +0.41(+0.27%)
Oct 05, 2021 150.55 151.26 150.34 150.84 2,173,342 +0.59(+0.39%)
Oct 04, 2021 150.40 150.63 150.13 150.25 976,342 +0.20(+0.13%)
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.