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, 2015 49.91 50.32 49.50 49.63 349,194 -0.43(-0.86%)
Aug 28, 2015 49.87 50.18 49.62 50.06 261,312 +0.01(+0.02%)
Aug 27, 2015 49.94 50.57 49.57 50.06 474,151 +0.42(+0.85%)
Aug 26, 2015 49.14 49.75 48.21 49.63 821,104 +1.33(+2.76%)
Aug 25, 2015 48.74 49.43 47.94 48.30 721,044 +0.40(+0.84%)
Aug 24, 2015 46.96 48.46 46.31 47.90 939,167 -1.06(-2.17%)
Aug 21, 2015 48.98 49.84 48.83 48.96 521,866 -0.32(-0.65%)
Aug 20, 2015 49.73 50.01 49.28 49.28 430,216 -0.89(-1.78%)
Aug 19, 2015 50.42 50.68 50.04 50.17 300,689 -0.60(-1.18%)
Aug 18, 2015 50.80 51.42 50.75 50.77 301,626 -0.28(-0.55%)
Aug 17, 2015 50.86 51.25 50.49 51.05 508,030 -0.11(-0.22%)
Aug 14, 2015 50.86 51.54 50.43 51.16 446,489 -0.07(-0.13%)
Aug 13, 2015 50.67 51.35 50.51 51.23 397,182 +0.44(+0.87%)
Aug 12, 2015 50.36 50.84 49.74 50.79 332,121 +0.15(+0.30%)
Aug 11, 2015 50.82 51.33 50.41 50.64 363,092 -0.49(-0.96%)
Aug 10, 2015 49.94 51.35 49.91 51.13 586,729 +1.43(+2.87%)
Aug 07, 2015 51.25 51.73 48.49 49.70 899,579 -1.55(-3.02%)
Aug 06, 2015 52.47 52.80 50.86 51.25 538,041 -1.24(-2.36%)
Aug 05, 2015 52.10 52.86 52.10 52.49 294,469 +0.62(+1.20%)
Aug 04, 2015 51.89 52.87 51.76 51.87 191,577 -0.03(-0.05%)
Aug 03, 2015 52.61 52.74 51.61 51.90 384,032 -0.73(-1.39%)
Jul 31, 2015 52.21 52.90 52.07 52.63 275,523 +0.62(+1.19%)
Jul 30, 2015 51.59 52.14 51.10 52.01 276,735 +0.23(+0.45%)
Jul 29, 2015 51.23 51.84 51.14 51.77 244,929 +0.55(+1.08%)
Jul 28, 2015 51.39 51.49 50.84 51.22 642,157 -0.02(-0.04%)
Jul 27, 2015 51.70 51.93 51.23 51.24 394,515 -0.71(-1.37%)
Jul 24, 2015 52.03 52.32 51.76 51.95 237,743 -0.19(-0.36%)
Jul 23, 2015 52.62 52.85 52.03 52.14 175,924 -0.43(-0.82%)
Jul 22, 2015 52.31 52.69 52.21 52.57 189,058 +0.20(+0.38%)
Jul 21, 2015 52.50 52.95 52.13 52.38 409,095 -0.17(-0.32%)
Jul 20, 2015 52.09 52.72 51.87 52.54 281,104 +0.48(+0.92%)
Jul 17, 2015 52.13 52.37 51.86 52.07 343,048 -0.03(-0.05%)
Jul 16, 2015 51.98 52.30 51.83 52.09 508,471 +0.39(+0.74%)
Jul 15, 2015 51.86 51.93 51.58 51.71 305,955 -0.08(-0.15%)
Jul 14, 2015 50.70 51.87 50.70 51.78 424,445 +1.05(+2.07%)
Jul 13, 2015 51.12 51.12 50.39 50.73 814,496 -0.10(-0.20%)
Jul 10, 2015 50.61 50.92 50.23 50.84 487,974 +0.70(+1.39%)
Jul 09, 2015 50.62 50.75 50.11 50.14 265,288 -0.07(-0.13%)
Jul 08, 2015 50.62 50.91 50.01 50.21 681,757 -0.71(-1.40%)
Jul 07, 2015 51.03 51.06 49.75 50.92 391,183 -0.04(-0.07%)
Jul 06, 2015 50.63 51.30 50.53 50.96 581,381 +0.04(+0.07%)
Jul 02, 2015 51.27 50.92 50.92 50.92 387,521 -0.07(-0.13%)
Jul 01, 2015 51.37 51.61 50.69 50.99 691,512 -0.05(-0.09%)
Jun 30, 2015 52.16 52.33 50.97 51.03 712,505 -0.70(-1.36%)
Jun 29, 2015 52.33 52.70 51.67 51.74 403,304 -0.82(-1.55%)
Jun 26, 2015 52.47 52.67 52.07 52.55 1,174,469 +0.24(+0.47%)
Jun 25, 2015 52.57 52.73 52.11 52.31 545,579 -0.23(-0.43%)
Jun 24, 2015 53.04 53.34 52.53 52.54 547,061 -0.61(-1.15%)
Jun 23, 2015 52.95 53.33 52.68 53.15 499,772 +0.23(+0.43%)
Jun 22, 2015 53.54 53.74 52.80 52.92 427,957 -0.27(-0.51%)
Jun 19, 2015 52.69 53.41 52.44 53.19 940,892 +0.60(+1.14%)
Jun 18, 2015 52.37 53.16 52.20 52.59 1,559,478 +0.27(+0.52%)
Jun 17, 2015 52.49 54.39 51.66 52.32 2,313,014 +3.12(+6.34%)
Jun 16, 2015 49.33 49.60 48.86 49.20 342,570 -0.13(-0.27%)
Jun 15, 2015 49.01 49.37 48.53 49.33 292,475 +0.04(+0.08%)
Jun 12, 2015 49.38 49.61 49.04 49.29 295,662 -0.27(-0.55%)
Jun 11, 2015 49.09 49.65 49.01 49.57 272,448 +0.49(+1.00%)
Jun 10, 2015 48.31 49.15 47.86 49.08 270,287 +0.97(+2.02%)
Jun 09, 2015 48.47 48.47 48.00 48.10 162,579 -0.44(-0.91%)
Jun 08, 2015 48.81 49.06 48.54 48.54 141,652 -0.42(-0.86%)
Jun 05, 2015 48.92 49.02 48.36 48.97 271,892 -0.07(-0.13%)
Jun 04, 2015 48.69 49.04 48.61 49.03 310,943 +0.28(+0.58%)
Jun 03, 2015 48.39 48.82 48.13 48.75 309,740 +0.47(+0.97%)
Jun 02, 2015 48.18 48.33 48.00 48.28 210,867 -0.08(-0.17%)
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.