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 (%)
Dec 30, 2011 30.26 30.43 30.02 30.04 211,943 -0.25(-0.82%)
Dec 29, 2011 29.91 30.34 29.91 30.29 174,986 +0.39(+1.31%)
Dec 28, 2011 30.48 30.55 29.66 29.90 227,902 -0.71(-2.33%)
Dec 27, 2011 30.29 30.83 30.11 30.61 224,712 +0.19(+0.62%)
Dec 23, 2011 29.92 30.46 29.92 30.43 260,175 +0.80(+2.71%)
Dec 21, 2011 29.45 29.68 28.98 29.62 268,162 -0.03(-0.09%)
Dec 20, 2011 28.72 29.72 28.71 29.65 227,116 +1.52(+5.42%)
Dec 19, 2011 28.80 29.12 28.03 28.12 218,209 -0.60(-2.08%)
Dec 16, 2011 28.89 29.09 28.48 28.72 818,219 +0.04(+0.16%)
Dec 15, 2011 28.97 28.98 28.27 28.68 282,925 +0.08(+0.28%)
Dec 14, 2011 28.45 28.61 28.18 28.60 356,582 -0.06(-0.21%)
Dec 13, 2011 29.39 29.63 28.51 28.66 609,593 -0.44(-1.50%)
Dec 12, 2011 29.22 29.23 28.97 29.09 417,417 -0.45(-1.53%)
Dec 09, 2011 28.99 30.05 28.85 29.55 439,490 +0.62(+2.15%)
Dec 08, 2011 29.25 29.34 28.84 28.92 882,894 -0.64(-2.16%)
Dec 07, 2011 28.86 29.61 28.66 29.56 489,008 +0.54(+1.87%)
Dec 06, 2011 28.67 29.17 28.50 29.02 414,452 +0.36(+1.24%)
Dec 05, 2011 28.02 28.72 27.86 28.67 464,843 +1.20(+4.37%)
Dec 02, 2011 28.30 28.43 27.37 27.47 401,485 -0.54(-1.94%)
Dec 01, 2011 27.94 28.36 27.86 28.01 501,097 -0.07(-0.25%)
Nov 30, 2011 27.83 28.18 27.77 28.08 588,840 +1.25(+4.67%)
Nov 29, 2011 27.58 27.71 26.72 26.83 528,527 -0.59(-2.14%)
Nov 28, 2011 27.03 27.58 26.96 27.41 347,906 +1.20(+4.58%)
Nov 25, 2011 26.23 26.47 26.14 26.21 60,156 -0.09(-0.34%)
Nov 23, 2011 26.63 26.76 26.24 26.30 333,942 -0.62(-2.31%)
Nov 22, 2011 26.92 26.99 26.61 26.92 629,193 +0.03(+0.10%)
Nov 21, 2011 27.32 27.46 26.78 26.90 509,999 -0.88(-3.17%)
Nov 18, 2011 28.28 28.37 27.51 27.78 525,821 -0.40(-1.42%)
Nov 17, 2011 28.68 28.76 28.04 28.18 404,306 -0.68(-2.34%)
Nov 16, 2011 29.08 29.65 28.78 28.85 355,364 -0.61(-2.08%)
Nov 15, 2011 28.88 29.63 28.73 29.47 289,514 +0.52(+1.78%)
Nov 14, 2011 29.39 29.98 28.86 28.95 490,065 -0.62(-2.10%)
Nov 11, 2011 29.44 30.09 29.33 29.57 324,181 +0.52(+1.80%)
Nov 10, 2011 29.45 29.48 28.84 29.05 490,383 -0.10(-0.34%)
Nov 09, 2011 29.85 30.28 29.01 29.15 417,356 -1.69(-5.48%)
Nov 08, 2011 30.10 30.88 29.49 30.83 381,758 +0.92(+3.09%)
Nov 07, 2011 29.43 29.96 28.94 29.91 165,127 +0.29(+0.99%)
Nov 04, 2011 29.87 30.03 29.41 29.62 349,334 -0.48(-1.59%)
Nov 03, 2011 30.15 30.49 29.80 30.10 656,179 +0.43(+1.44%)
Nov 02, 2011 28.92 29.69 28.58 29.67 613,907 +1.12(+3.92%)
Nov 01, 2011 28.93 29.07 28.06 28.55 733,941 -1.37(-4.57%)
Oct 31, 2011 30.54 30.90 29.91 29.92 418,693 -1.04(-3.36%)
Oct 28, 2011 30.87 31.13 30.76 30.96 717,459 -0.14(-0.46%)
Oct 27, 2011 30.81 31.20 29.62 31.10 1,269,521 +1.43(+4.82%)
Oct 26, 2011 29.47 29.86 28.87 29.67 776,141 +0.43(+1.46%)
Oct 25, 2011 29.79 30.11 29.18 29.24 436,434 -0.77(-2.58%)
Oct 24, 2011 28.67 30.10 28.67 30.02 543,171 +1.54(+5.40%)
Oct 21, 2011 28.25 28.71 27.88 28.48 769,866 +0.51(+1.81%)
Oct 20, 2011 27.96 28.14 27.15 27.97 337,571 +0.17(+0.61%)
Oct 19, 2011 27.65 28.44 27.58 27.80 301,679 +0.28(+1.00%)
Oct 18, 2011 26.98 27.97 26.19 27.53 793,674 +0.61(+2.28%)
Oct 17, 2011 28.22 28.22 26.83 26.92 937,229 -1.59(-5.58%)
Oct 14, 2011 28.57 28.68 28.30 28.51 563,912 +0.24(+0.85%)
Oct 13, 2011 28.64 28.88 27.92 28.27 889,271 -0.62(-2.15%)
Oct 12, 2011 29.06 29.60 28.84 28.89 524,895 +0.16(+0.56%)
Oct 11, 2011 28.67 29.28 28.66 28.73 684,219 -0.11(-0.37%)
Oct 10, 2011 28.71 28.88 28.44 28.84 722,200 +0.67(+2.37%)
Oct 07, 2011 28.24 28.58 28.06 28.17 907,997 -0.04(-0.16%)
Oct 06, 2011 27.80 28.24 27.73 28.21 346,010 +0.42(+1.50%)
Oct 05, 2011 26.92 27.87 26.75 27.80 633,885 +0.92(+3.40%)
Oct 04, 2011 25.69 26.88 25.44 26.88 830,761 +0.82(+3.14%)
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.