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 (%)
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%)
May 01, 2012 29.08 29.78 29.06 29.44 672,346 +0.40(+1.39%)
Apr 30, 2012 29.28 29.31 28.89 29.04 493,039 -0.31(-1.07%)
Apr 27, 2012 28.99 29.58 28.86 29.35 756,497 +0.39(+1.36%)
Apr 26, 2012 28.06 29.09 28.06 28.96 1,354,018 +0.96(+3.42%)
Apr 25, 2012 28.14 28.49 27.68 28.00 1,417,002 +0.19(+0.68%)
Apr 24, 2012 28.23 28.33 27.81 27.81 705,841 -0.45(-1.58%)
Apr 23, 2012 28.31 28.46 27.87 28.26 393,319 -0.39(-1.37%)
Apr 20, 2012 28.45 28.79 28.40 28.65 606,552 +0.30(+1.07%)
Apr 19, 2012 28.17 28.61 28.06 28.35 370,744 +0.25(+0.89%)
Apr 18, 2012 27.97 28.27 27.92 28.10 493,947 +0.04(+0.16%)
Apr 17, 2012 28.42 28.63 27.92 28.06 1,219,550 -0.13(-0.44%)
Apr 16, 2012 28.14 28.43 27.89 28.18 418,649 +0.08(+0.29%)
Apr 13, 2012 28.83 28.83 28.04 28.10 297,760 -0.81(-2.82%)
Apr 12, 2012 28.45 29.04 28.45 28.91 341,380 +0.37(+1.29%)
Apr 11, 2012 28.64 28.68 28.40 28.55 443,728 +0.21(+0.76%)
Apr 10, 2012 29.30 29.39 28.31 28.33 427,471 -0.98(-3.33%)
Apr 09, 2012 29.29 29.45 29.16 29.31 386,518 -0.34(-1.15%)
Apr 05, 2012 29.68 29.98 29.57 29.65 467,880 -0.07(-0.24%)
Apr 04, 2012 30.13 30.32 29.66 29.72 637,694 -0.72(-2.35%)
Apr 03, 2012 30.26 30.58 30.17 30.44 789,020 +0.20(+0.65%)
Apr 02, 2012 29.90 30.50 29.84 30.24 639,950 +0.34(+1.14%)
Mar 30, 2012 30.23 30.24 29.83 29.90 805,085 -0.07(-0.24%)
Mar 29, 2012 30.18 30.30 29.93 29.97 874,713 -0.35(-1.15%)
Mar 28, 2012 30.34 30.43 30.06 30.32 366,610 +0.00(+0.00%)
Mar 27, 2012 30.43 30.44 30.15 30.32 480,257 -0.08(-0.26%)
Mar 26, 2012 31.23 31.34 30.10 30.40 1,312,438 -0.48(-1.56%)
Mar 23, 2012 31.51 31.65 30.76 30.88 447,042 -0.76(-2.40%)
Mar 22, 2012 31.96 31.96 31.19 31.64 249,914 -0.54(-1.67%)
Mar 21, 2012 31.61 32.31 31.37 32.18 357,183 +0.59(+1.87%)
Mar 20, 2012 31.55 31.66 31.36 31.59 201,857 -0.23(-0.73%)
Mar 19, 2012 31.72 32.16 31.46 31.82 284,024 -0.21(-0.67%)
Mar 16, 2012 31.87 32.33 31.71 32.04 411,869 +0.23(+0.73%)
Mar 15, 2012 31.39 31.93 31.22 31.80 292,639 +0.49(+1.57%)
Mar 14, 2012 31.25 31.55 31.08 31.31 254,378 +0.05(+0.16%)
Mar 13, 2012 31.02 31.41 30.79 31.26 409,512 +0.51(+1.65%)
Mar 12, 2012 31.06 31.19 30.64 30.75 270,737 -0.29(-0.95%)
Mar 09, 2012 30.43 31.20 30.24 31.05 275,583 +0.66(+2.17%)
Mar 08, 2012 30.41 30.54 30.00 30.39 214,916 +0.25(+0.83%)
Mar 07, 2012 29.75 30.25 29.75 30.14 208,265 +0.44(+1.47%)
Mar 06, 2012 29.91 30.16 29.60 29.70 396,593 -0.45(-1.48%)
Mar 05, 2012 30.40 30.45 29.87 30.15 409,474 -0.33(-1.08%)
Mar 02, 2012 30.66 30.86 30.34 30.48 284,130 -0.25(-0.81%)
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.