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, 2016 56.55 56.67 56.34 56.46 525,949 -0.20(-0.35%)
Aug 30, 2016 56.56 56.80 56.41 56.66 292,199 +0.19(+0.34%)
Aug 29, 2016 56.45 56.87 56.44 56.47 492,053 +0.06(+0.10%)
Aug 26, 2016 55.72 56.59 55.61 56.41 1,256,003 +0.78(+1.40%)
Aug 25, 2016 54.52 55.70 54.40 55.63 571,863 +0.89(+1.63%)
Aug 24, 2016 55.68 55.79 54.72 54.74 428,629 -0.89(-1.61%)
Aug 23, 2016 55.40 56.09 55.37 55.63 497,108 +0.38(+0.69%)
Aug 22, 2016 55.39 55.62 55.09 55.25 468,572 -0.18(-0.33%)
Aug 19, 2016 55.11 55.48 54.91 55.43 218,596 +0.21(+0.38%)
Aug 18, 2016 55.16 55.31 54.87 55.22 310,691 +0.08(+0.14%)
Aug 17, 2016 55.26 55.30 54.66 55.15 342,057 +0.06(+0.10%)
Aug 16, 2016 55.75 55.75 55.05 55.09 278,834 -0.75(-1.35%)
Aug 15, 2016 55.40 55.89 55.39 55.84 413,080 +0.62(+1.12%)
Aug 12, 2016 55.05 55.24 54.67 55.22 310,317 +0.17(+0.31%)
Aug 11, 2016 54.82 55.34 54.70 55.05 593,457 +0.33(+0.61%)
Aug 10, 2016 54.45 55.04 54.17 54.72 662,807 +0.23(+0.42%)
Aug 09, 2016 54.18 55.00 54.04 54.49 631,665 +0.43(+0.79%)
Aug 08, 2016 53.94 54.26 53.79 54.06 756,424 +0.09(+0.16%)
Aug 05, 2016 52.29 53.98 51.72 53.98 1,048,095 +2.26(+4.36%)
Aug 04, 2016 52.55 52.55 51.01 51.72 1,457,295 +0.05(+0.09%)
Aug 03, 2016 51.32 51.75 50.94 51.67 886,230 +0.42(+0.82%)
Aug 02, 2016 51.28 51.63 50.90 51.25 555,857 -0.17(-0.33%)
Aug 01, 2016 50.88 51.59 50.84 51.42 791,977 +0.56(+1.10%)
Jul 29, 2016 50.00 51.01 49.98 50.86 739,822 +0.80(+1.60%)
Jul 28, 2016 49.84 50.43 49.77 50.06 730,879 +0.27(+0.54%)
Jul 27, 2016 49.82 49.89 49.24 49.80 589,131 +0.18(+0.36%)
Jul 26, 2016 49.03 49.63 48.86 49.62 422,067 +0.54(+1.11%)
Jul 25, 2016 49.17 49.20 48.84 49.07 335,498 -0.12(-0.25%)
Jul 22, 2016 49.28 49.48 48.90 49.20 463,720 -0.14(-0.29%)
Jul 21, 2016 49.49 49.73 49.23 49.34 626,944 -0.16(-0.33%)
Jul 20, 2016 48.41 49.85 48.38 49.50 1,055,104 +1.38(+2.87%)
Jul 19, 2016 48.04 48.37 47.70 48.12 450,182 +0.25(+0.52%)
Jul 18, 2016 48.08 48.16 47.50 47.87 402,101 -0.18(-0.38%)
Jul 15, 2016 48.41 48.56 47.93 48.05 493,328 -0.28(-0.57%)
Jul 14, 2016 48.75 48.87 48.21 48.33 514,757 -0.16(-0.33%)
Jul 13, 2016 49.02 49.10 48.40 48.49 263,071 -0.28(-0.57%)
Jul 12, 2016 48.67 48.98 48.60 48.77 346,718 +0.18(+0.37%)
Jul 11, 2016 49.03 49.03 48.53 48.59 439,740 -0.31(-0.64%)
Jul 08, 2016 48.55 48.96 48.36 48.90 346,501 +0.54(+1.12%)
Jul 07, 2016 48.10 48.47 47.98 48.36 276,317 +0.42(+0.87%)
Jul 06, 2016 47.10 48.05 47.10 47.94 773,455 +0.71(+1.51%)
Jul 05, 2016 48.23 48.30 47.05 47.23 512,865 -1.09(-2.25%)
Jul 01, 2016 48.13 48.31 48.31 48.31 637,536 +0.29(+0.59%)
Jun 30, 2016 47.06 48.04 46.85 48.03 528,133 +1.18(+2.52%)
Jun 29, 2016 46.21 46.99 45.80 46.85 612,324 +1.09(+2.39%)
Jun 28, 2016 45.98 46.50 45.46 45.75 832,071 -0.29(-0.62%)
Jun 27, 2016 47.57 47.92 45.86 46.04 708,653 -1.82(-3.80%)
Jun 24, 2016 48.09 48.52 47.59 47.85 1,120,747 -1.70(-3.44%)
Jun 23, 2016 49.32 49.73 48.97 49.56 377,902 +0.74(+1.52%)
Jun 22, 2016 48.78 49.29 48.67 48.82 603,515 +0.15(+0.31%)
Jun 21, 2016 48.60 48.83 48.28 48.66 623,478 +0.05(+0.10%)
Jun 20, 2016 48.98 49.29 48.59 48.62 407,514 +0.16(+0.33%)
Jun 17, 2016 49.01 49.29 48.19 48.45 960,672 -0.62(-1.26%)
Jun 16, 2016 47.93 49.26 47.80 49.07 1,441,198 +2.51(+5.40%)
Jun 15, 2016 46.74 46.93 46.52 46.56 313,163 -0.04(-0.08%)
Jun 14, 2016 46.82 47.03 46.36 46.60 384,383 -0.38(-0.81%)
Jun 13, 2016 47.52 47.84 46.94 46.98 394,161 -0.71(-1.50%)
Jun 10, 2016 48.38 48.72 47.58 47.69 424,231 -1.07(-2.19%)
Jun 09, 2016 48.49 48.87 48.40 48.76 449,468 +0.11(+0.23%)
Jun 08, 2016 47.64 48.67 47.44 48.64 519,234 +1.02(+2.14%)
Jun 07, 2016 47.81 47.88 47.45 47.63 336,781 -0.13(-0.28%)
Jun 06, 2016 47.48 47.83 47.32 47.76 329,006 +0.29(+0.62%)
Jun 03, 2016 47.73 47.73 47.14 47.46 446,517 -0.17(-0.36%)
Jun 02, 2016 47.08 47.64 47.08 47.64 377,792 +0.46(+0.99%)
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.