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 (%)
Nov 30, 2020 94.75 95.17 93.54 93.93 573,333 -0.83(-0.88%)
Nov 27, 2020 94.87 95.24 94.07 94.77 191,571 +0.23(+0.24%)
Nov 25, 2020 96.26 96.54 94.01 94.54 405,157 -1.53(-1.60%)
Nov 24, 2020 97.22 98.32 95.81 96.07 549,708 -0.52(-0.54%)
Nov 23, 2020 96.94 97.53 96.05 96.60 746,375 +0.06(+0.06%)
Nov 20, 2020 95.68 97.06 95.36 96.54 487,562 +0.75(+0.79%)
Nov 19, 2020 93.53 96.03 92.80 95.79 492,707 +2.43(+2.60%)
Nov 18, 2020 95.80 96.03 93.09 93.36 899,285 -2.69(-2.80%)
Nov 17, 2020 93.43 96.49 92.16 96.05 612,896 +1.72(+1.83%)
Nov 16, 2020 94.86 95.33 93.48 94.33 535,010 +0.18(+0.19%)
Nov 13, 2020 92.90 94.67 92.90 94.15 567,038 +1.46(+1.57%)
Nov 12, 2020 92.54 93.31 91.59 92.70 465,675 -0.05(-0.05%)
Nov 11, 2020 93.35 93.97 92.46 92.75 797,095 +0.04(+0.04%)
Nov 10, 2020 93.67 93.69 91.60 92.71 853,457 -1.01(-1.08%)
Nov 09, 2020 93.59 97.11 92.52 93.72 877,354 +2.00(+2.18%)
Nov 06, 2020 88.76 92.90 87.25 91.72 772,040 +4.32(+4.94%)
Nov 05, 2020 88.11 88.82 87.40 87.40 981,366 +0.67(+0.78%)
Nov 04, 2020 86.83 88.44 85.67 86.72 812,313 -0.88(-1.01%)
Nov 03, 2020 90.73 90.89 87.37 87.61 723,974 -1.91(-2.13%)
Nov 02, 2020 91.09 92.20 89.08 89.52 514,154 -0.66(-0.74%)
Oct 30, 2020 91.47 92.51 87.68 90.18 611,573 -1.74(-1.90%)
Oct 29, 2020 89.96 92.28 89.36 91.92 674,673 +1.55(+1.72%)
Oct 28, 2020 92.07 92.57 89.89 90.37 553,561 -3.07(-3.29%)
Oct 27, 2020 90.53 94.22 90.11 93.44 583,635 +2.82(+3.11%)
Oct 26, 2020 90.56 90.92 89.46 90.62 638,683 -0.86(-0.94%)
Oct 23, 2020 90.62 91.56 89.99 91.48 386,171 +1.30(+1.44%)
Oct 22, 2020 88.75 90.26 88.53 90.18 360,466 +1.55(+1.75%)
Oct 21, 2020 87.16 89.01 86.50 88.63 384,605 +1.19(+1.36%)
Oct 20, 2020 87.75 88.58 87.14 87.44 379,069 +0.01(+0.01%)
Oct 19, 2020 89.02 89.48 87.12 87.43 346,402 -1.23(-1.39%)
Oct 16, 2020 88.70 89.38 88.36 88.66 282,054 -0.16(-0.18%)
Oct 15, 2020 87.90 89.28 87.51 88.81 290,303 -0.02(-0.02%)
Oct 14, 2020 89.08 90.01 88.51 88.83 461,511 -0.60(-0.68%)
Oct 13, 2020 89.87 90.68 88.96 89.44 462,992 -1.36(-1.49%)
Oct 12, 2020 88.61 90.90 88.29 90.79 478,823 +2.21(+2.49%)
Oct 09, 2020 88.46 89.09 87.71 88.59 501,094 +0.46(+0.52%)
Oct 08, 2020 87.29 88.21 87.19 88.13 350,472 +1.07(+1.23%)
Oct 07, 2020 86.41 87.07 86.01 87.06 440,710 +1.30(+1.51%)
Oct 06, 2020 84.80 87.52 84.10 85.76 668,536 +1.39(+1.64%)
Oct 05, 2020 82.38 84.63 82.14 84.38 536,350 +2.28(+2.77%)
Oct 02, 2020 80.94 82.66 80.43 82.10 378,597 +0.80(+0.99%)
Oct 01, 2020 82.53 83.64 80.96 81.30 532,837 -1.40(-1.69%)
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%)
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.