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 (%)
Sep 30, 2019 102.24 103.90 102.24 103.24 247,800 +1.09(+1.07%)
Sep 27, 2019 104.01 104.01 101.79 102.15 360,727 -1.38(-1.34%)
Sep 26, 2019 104.26 104.26 102.70 103.53 266,524 -0.18(-0.17%)
Sep 25, 2019 103.77 104.22 103.08 103.71 315,821 -0.27(-0.26%)
Sep 24, 2019 104.53 104.85 103.68 103.98 413,472 +0.11(+0.10%)
Sep 23, 2019 103.26 104.55 102.67 103.88 299,565 +0.63(+0.61%)
Sep 20, 2019 102.82 103.65 102.55 103.25 816,248 +0.70(+0.68%)
Sep 19, 2019 102.42 103.60 102.30 102.55 403,388 +0.37(+0.37%)
Sep 18, 2019 101.62 102.66 100.97 102.18 350,953 +0.64(+0.63%)
Sep 17, 2019 101.39 102.55 101.27 101.54 324,506 +0.10(+0.10%)
Sep 16, 2019 102.14 102.45 101.02 101.44 517,064 -1.48(-1.44%)
Sep 13, 2019 103.72 104.12 102.19 102.92 279,849 -0.64(-0.61%)
Sep 12, 2019 104.36 104.72 103.36 103.56 293,498 -0.35(-0.34%)
Sep 11, 2019 103.80 104.91 103.31 103.91 341,625 -0.01(-0.01%)
Sep 10, 2019 103.15 103.95 100.38 103.92 480,561 +0.36(+0.35%)
Sep 09, 2019 104.26 104.26 101.65 103.56 587,342 -0.44(-0.42%)
Sep 06, 2019 104.20 104.81 103.79 104.00 357,267 +0.26(+0.25%)
Sep 05, 2019 104.03 104.12 103.03 103.74 362,156 +0.67(+0.65%)
Sep 04, 2019 103.81 103.92 101.57 103.07 377,156 +0.03(+0.03%)
Sep 03, 2019 104.89 105.22 102.09 103.04 316,557 -2.39(-2.27%)
Aug 30, 2019 105.56 106.04 104.21 105.43 298,948 +0.23(+0.22%)
Aug 29, 2019 104.78 105.61 104.40 105.19 213,087 +0.94(+0.90%)
Aug 28, 2019 102.99 104.69 102.75 104.25 312,502 +1.26(+1.23%)
Aug 27, 2019 104.20 104.70 102.21 102.99 300,796 -0.84(-0.81%)
Aug 26, 2019 103.30 103.98 102.39 103.83 298,221 +1.71(+1.68%)
Aug 23, 2019 103.43 105.40 101.84 102.12 453,682 -1.37(-1.32%)
Aug 22, 2019 103.51 103.94 102.43 103.49 277,904 +0.19(+0.18%)
Aug 21, 2019 103.14 103.83 102.72 103.31 276,534 +1.02(+1.00%)
Aug 20, 2019 103.66 103.92 102.21 102.29 406,332 -1.07(-1.03%)
Aug 19, 2019 103.94 104.22 103.33 103.35 257,682 +0.30(+0.30%)
Aug 16, 2019 103.51 104.01 102.66 103.05 369,216 +0.24(+0.24%)
Aug 15, 2019 102.68 103.39 102.38 102.81 437,772 +0.12(+0.11%)
Aug 14, 2019 103.48 104.35 101.70 102.69 684,876 -2.35(-2.24%)
Aug 13, 2019 103.90 105.78 103.90 105.04 409,416 +1.03(+0.99%)
Aug 12, 2019 103.57 105.09 103.25 104.01 634,277 +0.06(+0.06%)
Aug 09, 2019 104.46 105.22 103.88 103.95 389,848 -1.10(-1.04%)
Aug 08, 2019 101.92 105.17 101.92 105.05 654,009 +3.12(+3.07%)
Aug 07, 2019 100.57 102.05 99.73 101.92 590,517 +0.51(+0.50%)
Aug 06, 2019 98.58 101.86 98.58 101.42 583,736 +3.45(+3.52%)
Aug 05, 2019 99.89 100.08 97.13 97.97 793,842 -3.78(-3.71%)
Aug 02, 2019 105.55 105.61 100.56 101.75 709,019 -3.96(-3.74%)
Aug 01, 2019 104.27 106.90 103.89 105.70 733,432 +1.29(+1.24%)
Jul 31, 2019 105.49 105.74 103.63 104.41 516,586 -1.19(-1.12%)
Jul 30, 2019 104.20 105.74 104.13 105.60 262,378 +0.84(+0.80%)
Jul 29, 2019 104.96 105.25 104.27 104.75 342,886 +0.01(+0.01%)
Jul 26, 2019 104.67 105.57 104.44 104.74 207,027 +0.35(+0.34%)
Jul 25, 2019 105.01 105.36 104.21 104.39 156,553 -1.04(-0.98%)
Jul 24, 2019 104.34 105.55 103.44 105.43 231,869 +1.35(+1.30%)
Jul 23, 2019 102.87 104.17 102.52 104.08 236,800 +1.52(+1.48%)
Jul 22, 2019 103.16 103.54 102.54 102.56 351,081 -0.34(-0.33%)
Jul 19, 2019 104.13 104.67 102.85 102.90 262,690 -0.96(-0.92%)
Jul 18, 2019 104.29 104.81 103.48 103.86 327,500 -0.56(-0.53%)
Jul 17, 2019 104.22 105.13 104.22 104.42 360,348 +0.32(+0.31%)
Jul 16, 2019 102.61 104.31 102.61 104.10 642,745 +1.56(+1.52%)
Jul 15, 2019 101.92 104.08 101.64 102.54 471,282 +0.70(+0.69%)
Jul 12, 2019 102.32 102.67 100.42 101.84 386,988 -0.96(-0.93%)
Jul 11, 2019 102.27 102.80 101.33 102.80 248,514 +0.73(+0.72%)
Jul 10, 2019 102.88 103.35 101.77 102.06 210,602 -0.73(-0.72%)
Jul 09, 2019 101.76 102.97 101.74 102.80 283,081 +0.61(+0.59%)
Jul 08, 2019 103.21 103.21 101.76 102.19 217,617 -1.49(-1.44%)
Jul 05, 2019 102.93 103.90 102.85 103.68 176,590 +0.07(+0.07%)
Jul 03, 2019 102.77 103.69 102.33 103.61 291,900 +1.03(+1.00%)
Jul 02, 2019 102.48 103.08 101.63 102.58 267,557 -0.22(-0.21%)
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.