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 (%)
Jul 31, 2012 23.48 23.86 23.48 23.50 759,859 -0.08(-0.34%)
Jul 30, 2012 23.73 23.88 23.58 23.58 883,300 -0.24(-1.02%)
Jul 27, 2012 23.37 23.93 22.48 23.82 1,049,665 +0.64(+2.75%)
Jul 26, 2012 26.06 26.61 22.19 23.18 2,783,441 -5.14(-18.15%)
Jul 25, 2012 28.17 28.63 28.07 28.32 516,851 +0.26(+0.93%)
Jul 24, 2012 28.07 28.26 27.81 28.06 731,111 +0.14(+0.52%)
Jul 23, 2012 27.76 28.14 27.71 27.92 319,278 -0.40(-1.40%)
Jul 20, 2012 28.35 28.39 28.11 28.32 353,125 -0.22(-0.76%)
Jul 19, 2012 29.07 29.38 28.41 28.53 489,706 -0.37(-1.27%)
Jul 18, 2012 28.11 29.05 28.05 28.90 320,716 +0.66(+2.32%)
Jul 17, 2012 28.05 28.26 27.85 28.24 235,920 +0.38(+1.35%)
Jul 16, 2012 28.42 28.42 27.70 27.87 435,472 -0.54(-1.90%)
Jul 13, 2012 28.31 28.75 28.26 28.41 309,395 +0.19(+0.67%)
Jul 12, 2012 28.05 28.34 28.00 28.22 379,118 -0.10(-0.35%)
Jul 11, 2012 28.33 28.46 28.07 28.32 444,191 -0.03(-0.10%)
Jul 10, 2012 28.63 28.74 28.21 28.34 401,633 -0.19(-0.66%)
Jul 09, 2012 28.49 28.59 28.31 28.53 369,893 -0.01(-0.03%)
Jul 06, 2012 28.01 28.61 27.93 28.54 616,564 +0.23(+0.83%)
Jul 05, 2012 28.15 28.60 28.00 28.31 727,005 +0.17(+0.61%)
Jul 03, 2012 28.06 28.16 27.76 28.14 180,210 +0.14(+0.51%)
Jul 02, 2012 27.76 28.09 27.55 27.99 373,385 +0.27(+0.97%)
Jun 29, 2012 27.18 27.99 27.06 27.72 437,953 +1.08(+4.05%)
Jun 28, 2012 26.44 26.95 26.20 26.64 494,422 +0.00(+0.00%)
Jun 27, 2012 26.23 26.70 25.71 26.64 425,597 +0.48(+1.82%)
Jun 26, 2012 26.49 26.66 26.09 26.17 339,068 -0.22(-0.85%)
Jun 25, 2012 26.70 26.70 26.37 26.39 505,828 -0.57(-2.10%)
Jun 22, 2012 27.08 27.34 26.95 26.96 1,740,698 +0.01(+0.03%)
Jun 21, 2012 27.96 28.14 26.76 26.95 961,605 -1.07(-3.82%)
Jun 20, 2012 28.36 28.46 27.95 28.02 421,628 -0.37(-1.30%)
Jun 19, 2012 28.10 28.58 28.01 28.39 490,867 +0.28(+0.99%)
Jun 18, 2012 27.77 28.40 27.62 28.11 521,073 +0.21(+0.74%)
Jun 15, 2012 27.74 28.23 27.61 27.90 513,544 +0.22(+0.81%)
Jun 14, 2012 27.62 27.96 27.43 27.68 245,470 +0.04(+0.13%)
Jun 13, 2012 27.35 27.98 26.77 27.64 490,636 +0.62(+2.31%)
Jun 12, 2012 26.98 27.11 26.45 27.02 386,367 +0.02(+0.07%)
Jun 11, 2012 27.62 27.63 26.94 27.00 683,729 -0.39(-1.44%)
Jun 08, 2012 26.63 27.45 26.41 27.39 451,473 +0.76(+2.86%)
Jun 07, 2012 26.67 26.97 26.21 26.63 653,065 +0.32(+1.22%)
Jun 06, 2012 26.18 26.45 26.00 26.31 530,268 +0.38(+1.48%)
Jun 05, 2012 25.40 25.96 25.13 25.93 419,978 +0.35(+1.36%)
Jun 04, 2012 25.75 25.87 25.44 25.58 463,543 -0.13(-0.52%)
Jun 01, 2012 25.79 26.06 25.48 25.71 567,329 -0.61(-2.31%)
May 31, 2012 26.64 26.72 26.15 26.32 438,888 -0.38(-1.44%)
May 30, 2012 26.81 26.89 26.59 26.70 357,276 -0.40(-1.49%)
May 29, 2012 26.70 27.20 26.57 27.11 283,845 +0.68(+2.57%)
May 25, 2012 26.50 26.69 26.34 26.43 156,704 -0.10(-0.37%)
May 24, 2012 26.31 26.56 26.24 26.52 262,559 +0.23(+0.89%)
May 23, 2012 26.17 26.34 25.68 26.29 494,859 -0.05(-0.20%)
May 22, 2012 26.79 26.88 26.14 26.35 409,936 -0.45(-1.67%)
May 21, 2012 26.66 26.84 26.20 26.79 742,731 +0.30(+1.15%)
May 18, 2012 27.34 27.46 26.42 26.49 471,429 -0.72(-2.63%)
May 17, 2012 28.21 28.41 27.20 27.20 274,790 -0.92(-3.28%)
May 16, 2012 28.47 28.53 28.10 28.13 401,211 -0.21(-0.73%)
May 15, 2012 28.67 28.74 28.21 28.33 422,261 -0.41(-1.43%)
May 14, 2012 28.62 28.99 28.62 28.74 327,918 -0.23(-0.80%)
May 11, 2012 28.93 29.24 28.89 28.98 614,217 -0.13(-0.46%)
May 10, 2012 29.23 29.33 29.04 29.11 293,267 +0.08(+0.28%)
May 09, 2012 29.02 29.16 28.79 29.03 334,407 -0.29(-0.98%)
May 08, 2012 28.84 29.35 28.62 29.32 412,363 +0.23(+0.80%)
May 07, 2012 28.91 29.14 28.64 29.08 364,162 +0.09(+0.31%)
May 04, 2012 29.20 29.44 28.83 28.99 312,143 -0.44(-1.49%)
May 03, 2012 29.53 29.70 29.25 29.43 318,781 -0.10(-0.33%)
May 02, 2012 29.19 29.53 29.06 29.53 435,166 +0.09(+0.30%)
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.