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 (%)
Feb 26, 2010 22.74 23.04 22.62 22.81 297,392 +0.17(+0.77%)
Feb 25, 2010 22.32 22.68 22.19 22.63 237,786 +0.02(+0.08%)
Feb 24, 2010 22.59 22.77 22.43 22.62 222,881 +0.05(+0.23%)
Feb 23, 2010 22.69 22.76 22.30 22.57 436,023 -0.10(-0.42%)
Feb 22, 2010 22.68 22.76 22.41 22.66 354,819 +0.10(+0.46%)
Feb 19, 2010 22.45 22.62 22.33 22.56 476,487 +0.02(+0.08%)
Feb 18, 2010 22.57 22.80 22.49 22.54 834,007 +0.03(+0.15%)
Feb 17, 2010 21.82 22.51 21.72 22.50 711,908 +0.73(+3.35%)
Feb 16, 2010 21.58 21.82 21.47 21.77 821,215 +0.37(+1.71%)
Feb 12, 2010 21.12 21.41 21.41 21.41 594,092 +0.25(+1.19%)
Feb 11, 2010 21.02 21.17 20.84 21.16 266,596 +0.00(+0.00%)
Feb 10, 2010 20.63 21.19 20.63 21.16 344,169 +0.40(+1.93%)
Feb 09, 2010 20.95 21.06 20.65 20.76 699,359 +0.03(+0.17%)
Feb 08, 2010 20.90 21.04 20.64 20.72 575,013 -0.09(-0.42%)
Feb 05, 2010 21.13 21.30 20.46 20.81 828,893 +0.34(+1.66%)
Feb 04, 2010 20.57 20.70 20.13 20.47 582,898 -0.12(-0.59%)
Feb 03, 2010 20.82 21.04 20.19 20.59 592,020 -0.37(-1.74%)
Feb 02, 2010 20.56 21.03 20.47 20.96 174,232 +0.50(+2.46%)
Feb 01, 2010 20.44 20.60 20.09 20.45 231,429 +0.14(+0.68%)
Jan 29, 2010 20.73 20.97 20.31 20.31 205,145 -0.43(-2.05%)
Jan 28, 2010 20.94 21.11 20.57 20.74 184,801 -0.19(-0.91%)
Jan 27, 2010 20.95 21.20 20.66 20.93 226,406 -0.15(-0.70%)
Jan 26, 2010 20.95 21.20 20.68 21.08 262,002 +0.14(+0.66%)
Jan 25, 2010 20.95 21.10 20.73 20.94 264,846 +0.10(+0.50%)
Jan 22, 2010 20.80 21.19 20.73 20.84 398,534 -0.03(-0.17%)
Jan 21, 2010 20.98 20.98 20.52 20.87 289,621 -0.03(-0.17%)
Jan 20, 2010 21.12 21.21 20.52 20.90 281,857 -0.29(-1.35%)
Jan 19, 2010 20.28 21.21 20.28 21.19 338,259 +0.83(+4.05%)
Jan 15, 2010 21.14 20.37 20.37 20.37 200,408 -0.74(-3.50%)
Jan 14, 2010 20.80 21.21 20.80 21.10 462,616 +0.20(+0.96%)
Jan 13, 2010 20.69 20.96 20.57 20.90 110,736 +0.32(+1.56%)
Jan 12, 2010 20.57 20.87 20.44 20.58 188,762 -0.11(-0.55%)
Jan 11, 2010 20.84 21.02 20.45 20.70 349,368 -0.10(-0.46%)
Jan 08, 2010 20.97 20.99 20.59 20.79 241,243 -0.12(-0.58%)
Jan 07, 2010 21.11 21.21 20.77 20.91 299,120 -0.29(-1.35%)
Jan 06, 2010 21.07 21.33 20.99 21.20 346,712 +0.07(+0.33%)
Jan 05, 2010 21.25 21.25 20.92 21.13 297,533 -0.10(-0.49%)
Jan 04, 2010 20.92 21.63 20.56 21.24 590,523 +0.38(+1.83%)
Dec 31, 2009 20.79 20.85 20.85 20.85 267,939 +0.11(+0.54%)
Dec 30, 2009 20.79 20.97 20.66 20.74 92,177 -0.17(-0.83%)
Dec 29, 2009 21.00 21.10 20.82 20.91 203,172 -0.10(-0.50%)
Dec 28, 2009 20.73 21.08 20.71 21.02 127,844 +0.30(+1.43%)
Dec 24, 2009 20.90 20.97 20.62 20.72 89,559 -0.20(-0.96%)
Dec 23, 2009 20.95 20.99 20.65 20.92 265,696 +0.06(+0.29%)
Dec 22, 2009 20.64 20.99 20.37 20.86 482,399 +0.33(+1.61%)
Dec 21, 2009 20.50 20.69 20.34 20.53 320,779 +0.08(+0.38%)
Dec 18, 2009 19.48 20.47 19.24 20.45 1,313,572 +1.00(+5.14%)
Dec 17, 2009 19.68 19.86 19.24 19.45 354,122 -0.26(-1.32%)
Dec 16, 2009 20.00 20.44 19.56 19.71 647,019 -0.17(-0.87%)
Dec 15, 2009 20.09 20.09 19.72 19.89 468,955 -0.33(-1.63%)
Dec 14, 2009 20.45 20.45 20.00 20.22 245,293 +0.25(+1.26%)
Dec 11, 2009 19.92 20.19 19.86 19.97 225,006 +0.17(+0.83%)
Dec 10, 2009 20.00 20.29 19.78 19.80 330,630 -0.20(-1.00%)
Dec 09, 2009 20.12 20.22 19.84 20.00 239,779 -0.20(-0.99%)
Dec 08, 2009 20.31 20.37 20.00 20.20 299,052 -0.27(-1.32%)
Dec 07, 2009 20.31 20.84 20.09 20.47 252,244 +0.02(+0.09%)
Dec 04, 2009 20.40 20.82 20.29 20.45 340,908 +0.48(+2.39%)
Dec 03, 2009 20.26 20.50 19.93 19.97 252,612 -0.21(-1.03%)
Dec 02, 2009 20.04 20.52 19.86 20.18 295,710 +0.19(+0.96%)
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.