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 30, 2013 31.31 31.31 30.98 31.18 450,592 -0.10(-0.32%)
Aug 29, 2013 30.91 31.36 30.91 31.28 179,764 +0.25(+0.79%)
Aug 28, 2013 31.04 31.15 30.87 31.03 195,970 +0.01(+0.03%)
Aug 27, 2013 31.68 31.72 31.02 31.02 164,222 -1.00(-3.14%)
Aug 26, 2013 32.01 32.22 31.90 32.03 189,574 +0.04(+0.11%)
Aug 23, 2013 32.10 32.14 31.78 31.99 162,953 -0.02(-0.06%)
Aug 22, 2013 31.73 32.38 31.57 32.01 119,948 +0.38(+1.21%)
Aug 21, 2013 31.84 32.13 31.49 31.62 218,943 -0.28(-0.89%)
Aug 20, 2013 31.91 32.05 31.63 31.91 295,830 +0.04(+0.11%)
Aug 19, 2013 31.92 32.11 31.77 31.87 245,891 -0.10(-0.31%)
Aug 16, 2013 32.14 32.29 31.88 31.97 364,436 -0.25(-0.77%)
Aug 15, 2013 32.76 32.82 32.22 32.22 287,407 -0.80(-2.43%)
Aug 14, 2013 33.02 33.20 32.92 33.02 330,767 -0.08(-0.25%)
Aug 13, 2013 33.37 33.44 32.95 33.10 207,291 -0.25(-0.74%)
Aug 12, 2013 33.24 33.42 33.05 33.35 124,914 -0.04(-0.11%)
Aug 09, 2013 33.28 33.53 33.06 33.39 149,577 +0.06(+0.19%)
Aug 08, 2013 33.41 33.45 33.16 33.32 256,593 +0.09(+0.27%)
Aug 07, 2013 33.66 33.66 33.05 33.23 226,741 -0.58(-1.70%)
Aug 06, 2013 33.93 34.08 33.72 33.81 193,658 -0.15(-0.43%)
Aug 05, 2013 34.20 34.20 33.82 33.95 204,611 -0.26(-0.75%)
Aug 02, 2013 34.25 34.26 33.90 34.21 103,490 -0.15(-0.43%)
Aug 01, 2013 34.16 34.57 34.14 34.36 407,283 +0.50(+1.48%)
Jul 31, 2013 33.57 34.01 33.45 33.85 426,447 +0.41(+1.23%)
Jul 30, 2013 33.23 33.60 33.16 33.44 199,652 +0.03(+0.08%)
Jul 29, 2013 33.53 33.71 33.27 33.41 147,679 -0.16(-0.49%)
Jul 26, 2013 33.57 33.63 33.19 33.58 188,661 -0.08(-0.24%)
Jul 25, 2013 35.47 35.47 32.41 33.66 689,238 +0.48(+1.46%)
Jul 24, 2013 33.15 33.26 32.91 33.18 544,682 +0.10(+0.30%)
Jul 23, 2013 32.99 33.27 32.75 33.08 367,116 +0.22(+0.67%)
Jul 22, 2013 32.26 32.89 32.22 32.86 425,761 +0.46(+1.41%)
Jul 19, 2013 32.12 32.42 31.99 32.40 381,525 +0.24(+0.74%)
Jul 18, 2013 31.19 32.23 30.88 32.16 714,347 +0.56(+1.76%)
Jul 17, 2013 31.30 31.72 31.27 31.61 522,139 +0.26(+0.82%)
Jul 16, 2013 31.17 31.44 31.10 31.35 299,521 +0.19(+0.62%)
Jul 15, 2013 30.95 31.39 30.89 31.16 539,463 +0.26(+0.86%)
Jul 12, 2013 30.87 30.97 30.72 30.89 469,826 +0.07(+0.24%)
Jul 11, 2013 30.66 30.95 30.61 30.82 1,199,003 +0.47(+1.56%)
Jul 10, 2013 30.56 30.81 30.21 30.35 797,915 -0.21(-0.69%)
Jul 09, 2013 30.75 30.89 30.26 30.56 943,570 -0.93(-2.96%)
Jul 08, 2013 31.49 31.61 31.36 31.49 361,484 +0.14(+0.44%)
Jul 05, 2013 31.27 31.50 31.14 31.35 350,649 +0.31(+1.00%)
Jul 03, 2013 30.94 31.20 30.93 31.04 206,119 -0.05(-0.18%)
Jul 02, 2013 30.93 31.41 30.93 31.10 295,537 +0.10(+0.32%)
Jul 01, 2013 30.94 31.51 30.92 30.99 375,299 +0.24(+0.77%)
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%)
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.