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 31, 2017 77.38 77.95 76.91 77.85 379,306 +0.60(+0.77%)
Oct 30, 2017 77.51 77.92 76.68 77.25 413,801 -0.36(-0.46%)
Oct 27, 2017 77.13 77.76 76.98 77.61 587,989 +0.49(+0.64%)
Oct 26, 2017 77.42 77.99 76.91 77.12 511,278 -0.24(-0.31%)
Oct 25, 2017 77.39 77.58 76.59 77.36 396,363 -0.12(-0.15%)
Oct 24, 2017 78.24 78.24 77.25 77.47 310,552 -0.69(-0.89%)
Oct 23, 2017 78.83 79.85 78.02 78.17 747,471 -0.14(-0.18%)
Oct 20, 2017 77.78 78.41 77.78 78.31 448,535 +0.86(+1.11%)
Oct 19, 2017 76.58 77.45 76.15 77.45 384,532 +0.80(+1.04%)
Oct 18, 2017 76.11 77.14 76.11 76.65 299,091 +0.72(+0.95%)
Oct 17, 2017 75.34 76.19 74.93 75.93 473,681 +0.72(+0.96%)
Oct 16, 2017 75.14 75.48 74.85 75.21 397,442 +0.13(+0.17%)
Oct 13, 2017 75.46 75.46 74.93 75.08 384,342 -0.50(-0.66%)
Oct 12, 2017 74.34 75.64 73.97 75.58 367,831 +1.15(+1.54%)
Oct 11, 2017 72.76 75.10 72.76 74.44 734,035 +1.86(+2.57%)
Oct 10, 2017 73.68 73.68 72.17 72.57 443,883 -0.66(-0.90%)
Oct 09, 2017 74.47 74.68 72.99 73.23 366,957 -1.41(-1.89%)
Oct 06, 2017 74.97 75.57 74.53 74.64 444,039 -0.24(-0.32%)
Oct 05, 2017 74.20 75.07 74.20 74.88 339,454 +0.68(+0.92%)
Oct 04, 2017 73.48 74.61 73.15 74.19 612,359 +0.77(+1.05%)
Oct 03, 2017 73.71 74.16 72.82 73.42 462,694 -0.37(-0.50%)
Oct 02, 2017 71.52 73.91 71.43 73.79 652,555 +2.41(+3.38%)
Sep 29, 2017 70.64 71.82 70.45 71.38 753,483 +0.74(+1.05%)
Sep 28, 2017 71.57 71.57 70.44 70.64 511,126 -0.87(-1.21%)
Sep 27, 2017 71.35 71.70 70.88 71.50 318,272 +0.37(+0.52%)
Sep 26, 2017 71.47 71.73 71.08 71.14 379,717 -0.06(-0.08%)
Sep 25, 2017 70.63 71.28 70.46 71.19 397,732 +0.20(+0.29%)
Sep 22, 2017 70.63 71.03 70.63 70.99 382,027 +0.36(+0.51%)
Sep 21, 2017 70.20 70.89 69.63 70.64 461,362 +0.42(+0.60%)
Sep 20, 2017 70.27 70.67 69.36 70.21 943,910 -0.02(-0.03%)
Sep 19, 2017 72.52 72.78 70.06 70.23 839,318 -2.29(-3.15%)
Sep 18, 2017 73.10 73.26 72.40 72.52 742,681 -0.41(-0.56%)
Sep 15, 2017 74.21 74.21 72.83 72.92 1,671,810 -1.34(-1.81%)
Sep 14, 2017 74.51 74.77 74.05 74.26 560,663 -0.39(-0.52%)
Sep 13, 2017 74.54 75.07 74.24 74.65 643,049 -0.02(-0.03%)
Sep 12, 2017 74.82 74.82 74.31 74.67 440,470 -0.13(-0.18%)
Sep 11, 2017 75.08 75.61 74.44 74.80 750,883 +0.30(+0.40%)
Sep 08, 2017 73.85 74.82 73.71 74.50 368,111 +0.47(+0.64%)
Sep 07, 2017 74.16 75.49 73.93 74.03 515,807 +0.17(+0.23%)
Sep 06, 2017 73.67 74.03 72.83 73.86 379,434 +0.31(+0.42%)
Sep 05, 2017 73.62 74.58 73.45 73.55 463,676 -0.27(-0.37%)
Sep 01, 2017 74.12 74.31 73.45 73.82 319,335 -0.24(-0.32%)
Aug 31, 2017 72.65 74.12 72.47 74.06 327,276 +1.58(+2.18%)
Aug 30, 2017 71.90 72.53 71.71 72.48 442,330 +0.54(+0.75%)
Aug 29, 2017 71.38 72.15 71.17 71.94 362,927 +0.21(+0.30%)
Aug 28, 2017 71.58 72.65 71.50 71.73 379,000 +0.24(+0.34%)
Aug 25, 2017 71.66 71.04 71.49 283,170 +0.29(+0.41%)
Aug 24, 2017 70.77 71.52 70.49 71.20 320,861 +0.64(+0.90%)
Aug 23, 2017 71.79 71.84 70.56 70.57 450,928 -1.57(-2.17%)
Aug 22, 2017 71.37 72.74 70.70 72.14 456,820 +0.86(+1.20%)
Aug 21, 2017 70.38 71.50 70.14 71.28 397,527 +0.94(+1.34%)
Aug 18, 2017 71.13 71.13 69.93 70.34 413,394 -0.80(-1.12%)
Aug 17, 2017 71.96 72.33 71.14 71.14 274,916 -0.91(-1.27%)
Aug 16, 2017 71.92 72.30 71.45 72.05 404,424 +0.41(+0.58%)
Aug 15, 2017 71.59 71.83 71.32 71.64 315,571 +0.13(+0.17%)
Aug 14, 2017 71.39 72.06 71.37 71.51 240,277 +0.57(+0.80%)
Aug 11, 2017 70.42 71.70 70.24 70.94 369,146 +0.26(+0.37%)
Aug 10, 2017 71.24 71.38 70.17 70.68 559,076 -0.80(-1.12%)
Aug 09, 2017 72.35 72.68 71.32 71.48 552,870 -1.19(-1.64%)
Aug 08, 2017 73.06 73.26 72.58 72.68 458,369 -0.38(-0.53%)
Aug 07, 2017 72.67 73.43 72.59 73.06 469,502 +0.58(+0.80%)
Aug 04, 2017 72.58 72.82 71.90 72.48 525,442 +0.05(+0.07%)
Aug 03, 2017 72.15 72.63 71.56 72.43 600,611 +0.11(+0.15%)
Aug 02, 2017 72.09 72.48 71.64 72.33 745,782 +0.14(+0.20%)
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.