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 (%)
Jun 28, 2013 30.45 30.86 30.36 30.76 1,334,595 +0.42(+1.38%)
Jun 26, 2013 30.50 30.55 30.15 30.34 236,658 +0.09(+0.30%)
Jun 25, 2013 30.47 30.59 30.02 30.25 290,628 +0.09(+0.30%)
Jun 24, 2013 30.25 30.36 29.94 30.15 169,344 -0.34(-1.11%)
Jun 21, 2013 30.22 30.56 29.96 30.49 604,035 +0.45(+1.49%)
Jun 20, 2013 31.50 31.50 30.03 30.05 363,459 -1.69(-5.32%)
Jun 19, 2013 32.21 32.39 31.66 31.73 180,341 -0.54(-1.67%)
Jun 18, 2013 32.00 32.32 31.94 32.27 175,403 +0.14(+0.43%)
Jun 17, 2013 32.49 32.52 31.88 32.14 185,768 -0.12(-0.37%)
Jun 14, 2013 32.54 32.56 32.20 32.26 106,775 -0.24(-0.73%)
Jun 13, 2013 31.89 32.56 31.68 32.49 143,569 +0.55(+1.72%)
Jun 12, 2013 32.71 32.71 31.94 31.94 105,889 -0.54(-1.67%)
Jun 11, 2013 32.44 32.73 32.17 32.49 205,110 -0.28(-0.86%)
Jun 10, 2013 32.25 32.86 31.87 32.77 377,524 +0.57(+1.78%)
Jun 07, 2013 32.04 32.25 31.92 32.19 258,693 +0.35(+1.11%)
Jun 06, 2013 31.73 31.89 31.40 31.84 273,840 +0.06(+0.20%)
Jun 05, 2013 32.43 32.52 31.72 31.78 200,998 -0.74(-2.27%)
Jun 04, 2013 32.66 32.80 32.09 32.51 390,450 -0.15(-0.45%)
Jun 03, 2013 32.93 32.93 32.22 32.66 284,536 -0.21(-0.64%)
May 31, 2013 32.84 33.45 32.84 32.87 192,809 -0.12(-0.36%)
May 30, 2013 32.89 33.20 32.80 32.99 137,829 +0.07(+0.22%)
May 29, 2013 32.85 33.08 32.31 32.91 701,465 -0.13(-0.39%)
May 28, 2013 32.97 33.17 32.84 33.04 235,835 +0.45(+1.37%)
May 24, 2013 32.57 32.68 32.30 32.59 98,613 -0.13(-0.39%)
May 23, 2013 32.40 32.77 32.29 32.72 306,948 +0.02(+0.06%)
May 22, 2013 33.76 33.84 32.60 32.70 496,747 -1.06(-3.13%)
May 21, 2013 33.80 34.06 33.68 33.76 323,876 -0.04(-0.11%)
May 20, 2013 33.71 33.88 33.62 33.80 343,004 +0.07(+0.22%)
May 17, 2013 33.47 33.82 33.42 33.72 247,012 +0.25(+0.73%)
May 16, 2013 33.68 33.68 33.41 33.48 417,017 -0.29(-0.86%)
May 15, 2013 33.56 33.78 33.53 33.77 403,269 +0.52(+1.56%)
May 13, 2013 33.09 33.43 33.07 33.25 617,735 +0.08(+0.25%)
May 10, 2013 32.80 33.27 32.80 33.17 399,671 +0.39(+1.19%)
May 09, 2013 32.58 32.89 32.44 32.78 427,978 +0.24(+0.73%)
May 08, 2013 31.90 32.54 31.68 32.54 432,127 +0.62(+1.94%)
May 07, 2013 31.59 31.92 31.42 31.92 324,473 +0.45(+1.42%)
May 06, 2013 31.39 31.68 31.30 31.48 341,098 +0.03(+0.09%)
May 03, 2013 31.37 31.62 31.33 31.45 290,622 +0.29(+0.93%)
May 02, 2013 31.07 31.20 30.79 31.16 286,203 +0.23(+0.74%)
May 01, 2013 30.82 31.18 30.72 30.93 558,756 -0.06(-0.21%)
Apr 30, 2013 30.66 31.19 30.48 30.99 776,969 +0.32(+1.04%)
Apr 29, 2013 30.63 30.83 30.30 30.68 367,433 +0.19(+0.63%)
Apr 26, 2013 30.21 30.60 30.43 30.48 867,756 +0.05(+0.18%)
Apr 25, 2013 31.46 31.46 29.25 30.43 1,316,912 -1.67(-5.21%)
Apr 24, 2013 32.19 32.46 32.05 32.10 553,287 -0.16(-0.51%)
Apr 23, 2013 32.17 32.30 31.79 32.27 282,524 +0.31(+0.97%)
Apr 22, 2013 31.56 32.12 31.45 31.96 568,313 +0.47(+1.50%)
Apr 19, 2013 31.18 31.66 31.17 31.49 289,641 +0.35(+1.11%)
Apr 18, 2013 31.59 31.83 30.88 31.14 504,313 -0.44(-1.38%)
Apr 17, 2013 32.09 32.19 31.45 31.58 302,748 -0.64(-1.98%)
Apr 16, 2013 32.33 32.33 31.72 32.21 404,175 +0.09(+0.28%)
Apr 15, 2013 32.51 32.60 31.82 32.12 641,159 -0.55(-1.67%)
Apr 12, 2013 32.95 32.96 32.60 32.67 261,226 -0.21(-0.64%)
Apr 11, 2013 32.37 32.96 32.37 32.88 296,213 +0.45(+1.40%)
Apr 10, 2013 32.06 32.44 32.06 32.42 402,073 +0.49(+1.54%)
Apr 09, 2013 31.52 31.99 31.40 31.93 342,656 +0.53(+1.68%)
Apr 08, 2013 31.12 31.42 30.97 31.40 293,657 +0.34(+1.08%)
Apr 05, 2013 30.86 31.13 30.78 31.07 318,164 -0.18(-0.58%)
Apr 04, 2013 31.08 31.28 30.69 31.25 318,698 +0.25(+0.79%)
Apr 03, 2013 31.94 31.98 30.80 31.00 814,970 -0.92(-2.88%)
Apr 02, 2013 32.18 32.36 31.79 31.92 374,460 -0.21(-0.65%)
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.