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 (%)
Sep 30, 2014 39.18 39.19 38.54 38.54 477,511 -0.63(-1.61%)
Sep 29, 2014 38.76 39.27 38.74 39.17 310,786 +0.13(+0.33%)
Sep 26, 2014 39.40 39.60 38.97 39.04 511,038 -0.28(-0.71%)
Sep 25, 2014 39.89 39.89 39.14 39.32 421,993 -0.61(-1.54%)
Sep 24, 2014 39.58 39.94 39.40 39.94 451,270 +0.43(+1.08%)
Sep 23, 2014 40.14 40.14 39.48 39.51 259,198 -0.79(-1.96%)
Sep 22, 2014 40.57 40.71 40.29 40.30 292,301 -0.38(-0.94%)
Sep 19, 2014 41.16 41.29 40.64 40.68 489,778 -0.18(-0.43%)
Sep 18, 2014 40.84 41.18 40.74 40.86 428,221 +0.05(+0.11%)
Sep 17, 2014 41.36 41.36 40.45 40.81 622,939 -0.48(-1.17%)
Sep 16, 2014 40.53 41.34 40.31 41.29 979,695 +0.75(+1.86%)
Sep 15, 2014 40.39 40.82 40.34 40.54 653,502 +0.07(+0.18%)
Sep 12, 2014 40.21 40.82 40.18 40.47 527,179 +0.19(+0.47%)
Sep 11, 2014 39.74 40.33 39.72 40.28 350,082 +0.36(+0.91%)
Sep 10, 2014 39.85 40.24 39.84 39.92 672,288 -0.05(-0.12%)
Sep 09, 2014 40.44 40.55 39.93 39.96 522,982 -0.44(-1.08%)
Sep 08, 2014 40.15 40.54 40.13 40.40 453,543 +0.27(+0.67%)
Sep 05, 2014 40.25 40.47 39.91 40.13 361,008 -0.06(-0.16%)
Sep 04, 2014 40.56 40.82 40.07 40.19 389,026 -0.36(-0.89%)
Sep 03, 2014 41.02 41.13 40.55 40.55 769,986 -0.15(-0.36%)
Sep 02, 2014 40.71 41.01 40.52 40.70 384,887 +0.09(+0.23%)
Aug 29, 2014 40.68 40.61 40.61 40.61 232,045 +0.01(+0.02%)
Aug 28, 2014 40.46 40.75 40.34 40.60 226,716 +0.05(+0.11%)
Aug 27, 2014 40.34 40.60 40.19 40.55 242,212 +0.22(+0.55%)
Aug 26, 2014 40.45 40.78 40.30 40.33 381,671 -0.06(-0.16%)
Aug 25, 2014 40.71 40.71 40.35 40.40 219,497 -0.11(-0.27%)
Aug 22, 2014 40.56 40.76 40.45 40.51 328,712 -0.06(-0.14%)
Aug 21, 2014 40.31 40.75 40.16 40.56 582,495 +0.43(+1.06%)
Aug 20, 2014 40.14 40.17 39.77 40.14 361,659 +0.04(+0.09%)
Aug 19, 2014 40.05 40.21 39.92 40.10 269,006 +0.17(+0.42%)
Aug 18, 2014 39.46 40.07 39.32 39.93 513,875 +0.60(+1.53%)
Aug 15, 2014 39.32 39.44 38.36 39.33 454,853 +0.33(+0.86%)
Aug 14, 2014 39.05 39.20 38.92 39.00 381,735 +0.08(+0.21%)
Aug 13, 2014 38.51 39.01 38.51 38.91 331,005 +0.45(+1.18%)
Aug 12, 2014 38.29 38.49 37.99 38.46 672,482 +0.16(+0.41%)
Aug 11, 2014 38.28 38.71 38.26 38.30 461,746 +0.03(+0.07%)
Aug 08, 2014 37.30 38.05 37.30 38.27 557,460 +1.00(+2.69%)
Aug 07, 2014 36.71 37.84 36.40 37.27 770,317 -0.39(-1.03%)
Aug 06, 2014 36.87 37.93 36.71 37.66 537,173 +0.60(+1.63%)
Aug 05, 2014 36.54 37.38 36.38 37.06 449,111 +0.42(+1.14%)
Aug 04, 2014 36.58 36.70 36.12 36.64 456,731 +0.12(+0.33%)
Aug 01, 2014 36.46 36.95 36.01 36.52 523,817 +0.00(+0.00%)
Jul 31, 2014 37.04 37.09 36.41 36.52 450,988 -0.85(-2.28%)
Jul 30, 2014 37.31 37.51 37.04 37.38 143,268 +0.28(+0.75%)
Jul 29, 2014 37.14 37.43 37.04 37.10 314,643 -0.04(-0.10%)
Jul 28, 2014 37.17 37.19 36.78 37.13 200,186 -0.06(-0.17%)
Jul 25, 2014 37.01 37.31 36.90 37.20 205,506 +0.01(+0.03%)
Jul 24, 2014 37.20 37.41 36.92 37.19 276,282 +0.12(+0.33%)
Jul 23, 2014 37.27 37.48 36.98 37.07 209,915 -0.18(-0.47%)
Jul 22, 2014 37.26 37.71 37.06 37.25 343,763 +0.08(+0.22%)
Jul 21, 2014 37.58 37.58 37.11 37.16 236,161 -0.60(-1.60%)
Jul 18, 2014 37.23 37.90 37.04 37.76 215,270 +0.73(+1.98%)
Jul 17, 2014 37.22 37.64 36.91 37.03 256,084 -0.20(-0.55%)
Jul 16, 2014 37.58 37.73 37.20 37.24 311,365 -0.18(-0.47%)
Jul 15, 2014 37.70 37.79 37.10 37.41 366,672 -0.32(-0.86%)
Jul 14, 2014 38.05 38.20 37.59 37.74 123,447 -0.11(-0.29%)
Jul 11, 2014 37.78 37.88 37.47 37.85 148,051 +0.06(+0.17%)
Jul 10, 2014 37.20 37.91 36.93 37.78 242,025 -0.10(-0.27%)
Jul 09, 2014 37.91 37.94 37.37 37.89 302,548 +0.11(+0.29%)
Jul 08, 2014 38.39 38.42 37.67 37.77 585,583 -0.85(-2.21%)
Jul 07, 2014 38.85 39.04 38.53 38.63 328,057 -0.20(-0.53%)
Jul 03, 2014 38.75 38.83 38.83 38.83 489,766 +0.10(+0.26%)
Jul 02, 2014 38.77 38.80 38.19 38.73 514,623 -0.20(-0.52%)
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.