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, 2020 92.19 93.36 91.48 92.63 414,249 +0.64(+0.70%)
Aug 28, 2020 93.14 93.42 91.42 91.99 312,052 -1.51(-1.62%)
Aug 27, 2020 92.63 94.53 91.67 93.50 365,080 +1.12(+1.21%)
Aug 26, 2020 92.44 92.81 90.94 92.39 572,288 -0.40(-0.44%)
Aug 25, 2020 93.68 94.19 90.75 92.79 538,954 -0.56(-0.60%)
Aug 24, 2020 94.14 95.61 92.80 93.35 501,530 -0.71(-0.76%)
Aug 21, 2020 93.16 94.19 92.61 94.06 626,130 +0.58(+0.62%)
Aug 20, 2020 91.15 93.95 90.89 93.48 653,693 +1.93(+2.10%)
Aug 19, 2020 91.76 93.14 90.15 91.56 872,325 +0.11(+0.12%)
Aug 18, 2020 91.82 92.25 90.37 91.45 985,231 -0.05(-0.05%)
Aug 17, 2020 94.23 95.12 91.25 91.50 737,485 -2.84(-3.02%)
Aug 14, 2020 95.35 95.77 94.18 94.34 461,598 -0.77(-0.81%)
Aug 13, 2020 95.39 95.40 93.98 95.11 356,169 -0.88(-0.92%)
Aug 12, 2020 95.49 96.67 95.49 95.99 386,346 +1.12(+1.18%)
Aug 11, 2020 95.01 96.27 94.53 94.87 480,471 +0.21(+0.22%)
Aug 10, 2020 94.22 95.55 93.90 94.67 545,838 +0.71(+0.76%)
Aug 07, 2020 95.49 96.65 93.36 93.96 569,227 -1.30(-1.37%)
Aug 06, 2020 93.83 95.28 92.44 95.26 851,106 +1.19(+1.26%)
Aug 05, 2020 94.33 94.64 92.84 94.07 673,859 +0.49(+0.53%)
Aug 04, 2020 94.75 95.61 92.87 93.58 977,814 -0.94(-0.99%)
Aug 03, 2020 95.78 98.42 94.34 94.52 1,274,115 -1.50(-1.56%)
Jul 31, 2020 101.42 105.64 94.73 96.02 2,849,580 -18.23(-15.96%)
Jul 30, 2020 113.10 114.73 112.39 114.25 839,716 -0.44(-0.39%)
Jul 29, 2020 112.96 115.98 112.96 114.70 547,942 +1.54(+1.36%)
Jul 28, 2020 116.00 116.04 112.95 113.16 367,585 -2.96(-2.55%)
Jul 27, 2020 114.26 116.23 113.47 116.12 557,750 +1.31(+1.14%)
Jul 24, 2020 114.32 114.91 112.77 114.81 414,821 +0.00(+0.00%)
Jul 23, 2020 113.97 115.47 113.97 114.81 784,114 +1.14(+1.00%)
Jul 22, 2020 111.74 114.22 111.49 113.67 369,678 +1.62(+1.45%)
Jul 21, 2020 113.10 113.37 111.74 112.05 344,095 -0.64(-0.57%)
Jul 20, 2020 111.02 113.29 110.99 112.69 302,677 +1.65(+1.49%)
Jul 17, 2020 109.72 111.90 109.01 111.04 398,013 +1.59(+1.45%)
Jul 16, 2020 110.21 110.86 109.20 109.45 262,446 -1.03(-0.93%)
Jul 15, 2020 109.31 111.38 109.05 110.48 432,744 +2.53(+2.34%)
Jul 14, 2020 107.65 108.10 106.80 107.95 460,336 +0.40(+0.38%)
Jul 13, 2020 110.12 111.70 107.40 107.55 531,492 -2.03(-1.86%)
Jul 10, 2020 109.62 110.26 108.74 109.58 383,737 -0.14(-0.13%)
Jul 09, 2020 110.67 110.67 109.06 109.72 461,141 -0.87(-0.79%)
Jul 08, 2020 110.44 110.62 109.14 110.59 415,513 +0.78(+0.71%)
Jul 07, 2020 111.85 112.92 109.73 109.81 482,348 -2.80(-2.49%)
Jul 06, 2020 111.53 113.06 110.96 112.61 929,518 +2.42(+2.20%)
Jul 02, 2020 109.82 111.44 109.61 110.19 634,027 +1.09(+1.00%)
Jul 01, 2020 108.93 110.83 108.64 109.11 880,476 +0.68(+0.63%)
Jun 30, 2020 106.56 108.84 106.16 108.42 569,293 +1.55(+1.45%)
Jun 29, 2020 107.25 108.35 105.91 106.87 755,310 +0.49(+0.46%)
Jun 26, 2020 104.30 106.78 103.28 106.38 1,587,903 +2.08(+2.00%)
Jun 25, 2020 100.85 104.48 99.46 104.30 771,892 +3.87(+3.85%)
Jun 24, 2020 101.06 101.80 98.10 100.42 1,478,153 -1.59(-1.56%)
Jun 23, 2020 101.91 102.73 100.41 102.02 734,288 +0.01(+0.01%)
Jun 22, 2020 97.23 103.07 96.49 102.00 1,233,414 +5.03(+5.18%)
Jun 19, 2020 94.33 97.20 93.65 96.98 1,058,771 +3.50(+3.74%)
Jun 18, 2020 93.31 94.45 93.04 93.48 651,476 -0.42(-0.45%)
Jun 17, 2020 95.62 96.21 93.49 93.91 774,130 -1.19(-1.25%)
Jun 16, 2020 97.84 99.52 94.44 95.10 971,176 -0.48(-0.51%)
Jun 15, 2020 92.79 96.10 91.90 95.58 656,262 +1.25(+1.33%)
Jun 12, 2020 95.18 95.30 92.67 94.33 612,254 +1.21(+1.30%)
Jun 11, 2020 96.19 96.54 92.83 93.12 611,175 -4.87(-4.97%)
Jun 10, 2020 99.12 99.35 97.06 97.99 752,240 -0.67(-0.68%)
Jun 09, 2020 102.86 103.23 98.55 98.66 532,514 -4.43(-4.30%)
Jun 08, 2020 103.21 104.28 102.64 103.09 627,850 -0.22(-0.21%)
Jun 05, 2020 101.31 103.59 100.67 103.31 535,735 +2.82(+2.81%)
Jun 04, 2020 99.52 100.59 98.75 100.49 544,417 +0.36(+0.36%)
Jun 03, 2020 100.88 101.02 98.93 100.12 430,555 -0.31(-0.30%)
Jun 02, 2020 100.90 101.02 98.38 100.43 419,737 -0.45(-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.