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 (%)
Aug 31, 2011 26.62 27.28 26.58 26.82 780,022 +0.30(+1.13%)
Aug 30, 2011 26.18 26.74 25.85 26.52 640,977 +0.15(+0.57%)
Aug 29, 2011 25.63 26.42 25.63 26.36 610,369 +1.07(+4.23%)
Aug 26, 2011 24.67 25.65 24.17 25.29 1,011,762 +0.43(+1.74%)
Aug 25, 2011 25.93 26.17 24.75 24.86 461,330 -0.95(-3.67%)
Aug 24, 2011 25.59 26.06 25.18 25.81 537,350 +0.11(+0.41%)
Aug 23, 2011 24.53 25.70 24.21 25.70 844,229 +1.25(+5.10%)
Aug 22, 2011 25.17 25.71 24.30 24.45 833,824 -0.25(-1.00%)
Aug 19, 2011 24.94 25.73 24.48 24.70 1,358,312 -0.10(-0.39%)
Aug 18, 2011 25.83 25.90 24.76 24.80 1,304,410 -1.80(-6.76%)
Aug 17, 2011 27.22 27.75 26.35 26.59 798,796 -0.44(-1.64%)
Aug 16, 2011 26.69 27.41 26.42 27.04 1,176,349 +0.07(+0.26%)
Aug 15, 2011 26.94 27.44 26.63 26.97 1,044,613 +0.32(+1.20%)
Aug 12, 2011 26.33 26.81 25.99 26.65 1,351,049 +0.56(+2.14%)
Aug 11, 2011 25.40 26.42 25.05 26.09 1,575,069 +0.85(+3.37%)
Aug 10, 2011 26.41 26.51 25.11 25.24 1,453,607 -1.81(-6.71%)
Aug 09, 2011 27.30 27.06 25.47 27.06 1,697,203 +1.98(+7.91%)
Aug 08, 2011 27.30 27.84 24.98 25.07 1,902,304 -3.12(-11.05%)
Aug 05, 2011 28.67 29.11 27.23 28.19 1,787,065 +0.00(+0.00%)
Aug 04, 2011 29.24 29.80 28.18 28.19 2,085,241 -1.20(-4.10%)
Aug 03, 2011 29.98 30.13 28.36 29.39 1,831,346 -0.62(-2.06%)
Aug 02, 2011 30.29 31.31 29.99 30.01 1,577,284 -0.42(-1.40%)
Aug 01, 2011 33.11 33.14 29.94 30.44 3,124,824 -2.57(-7.78%)
Jul 29, 2011 32.14 33.68 32.14 33.00 1,751,975 +0.92(+2.87%)
Jul 28, 2011 34.86 34.96 30.07 32.08 4,696,584 -6.75(-17.39%)
Jul 27, 2011 39.43 39.43 38.45 38.83 657,884 -0.84(-2.12%)
Jul 26, 2011 40.56 40.61 39.60 39.68 498,420 -1.06(-2.61%)
Jul 25, 2011 40.90 40.95 40.60 40.74 374,116 -0.54(-1.31%)
Jul 22, 2011 41.08 41.28 41.08 41.28 156,045 -0.04(-0.09%)
Jul 21, 2011 41.55 41.79 41.10 41.31 399,775 -0.07(-0.17%)
Jul 20, 2011 40.17 43.19 40.11 41.38 995,049 +1.58(+3.98%)
Jul 19, 2011 39.71 39.93 39.56 39.80 193,390 +0.36(+0.92%)
Jul 18, 2011 39.76 39.76 38.89 39.44 258,170 -0.36(-0.91%)
Jul 15, 2011 40.16 40.17 39.60 39.80 321,916 -0.16(-0.40%)
Jul 14, 2011 40.12 41.06 39.85 39.96 340,217 -0.09(-0.22%)
Jul 13, 2011 40.41 40.86 40.00 40.05 536,685 -0.04(-0.11%)
Jul 12, 2011 39.83 40.46 39.83 40.09 336,225 +0.19(+0.49%)
Jul 11, 2011 41.45 41.48 39.78 39.90 839,172 -2.00(-4.77%)
Jul 08, 2011 41.66 41.98 41.44 41.90 227,243 -0.12(-0.29%)
Jul 07, 2011 42.22 42.38 41.82 42.02 312,680 +0.15(+0.36%)
Jul 06, 2011 41.59 42.22 41.57 41.87 681,411 +0.37(+0.90%)
Jul 05, 2011 41.91 41.91 41.45 41.50 211,039 -0.39(-0.93%)
Jul 01, 2011 40.91 42.04 40.74 41.89 447,900 +1.14(+2.80%)
Jun 30, 2011 40.53 41.14 40.52 40.75 369,017 +0.23(+0.57%)
Jun 29, 2011 40.73 40.89 40.44 40.52 239,206 -0.01(-0.02%)
Jun 28, 2011 40.06 40.71 39.87 40.53 319,724 +0.36(+0.90%)
Jun 27, 2011 39.87 40.36 39.48 40.16 211,477 +0.32(+0.80%)
Jun 24, 2011 40.48 40.64 39.70 39.84 325,403 -0.65(-1.60%)
Jun 23, 2011 40.17 40.73 39.47 40.49 306,181 -0.06(-0.15%)
Jun 22, 2011 40.64 41.03 40.52 40.55 279,387 -0.12(-0.28%)
Jun 21, 2011 39.93 40.79 39.93 40.67 417,080 +0.96(+2.41%)
Jun 20, 2011 39.69 39.76 39.60 39.71 557,396 +0.24(+0.61%)
Jun 17, 2011 40.22 40.28 39.43 39.47 437,222 -0.40(-1.00%)
Jun 16, 2011 40.01 40.37 39.52 39.87 417,966 -0.14(-0.35%)
Jun 15, 2011 39.82 40.45 39.67 40.01 546,186 -0.04(-0.11%)
Jun 14, 2011 39.68 40.37 39.68 40.06 305,527 +0.64(+1.62%)
Jun 13, 2011 39.54 39.87 39.36 39.42 329,688 +0.03(+0.07%)
Jun 10, 2011 40.21 40.42 39.36 39.39 416,653 -1.02(-2.51%)
Jun 09, 2011 40.58 41.18 40.25 40.41 560,470 -0.05(-0.13%)
Jun 08, 2011 40.34 40.70 39.96 40.46 552,273 -0.08(-0.20%)
Jun 07, 2011 39.07 40.83 39.02 40.54 1,147,444 +1.69(+4.34%)
Jun 06, 2011 39.60 39.77 38.72 38.85 627,226 -0.87(-2.20%)
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.