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 29, 2016 43.98 44.13 43.51 43.81 495,981 -0.21(-0.47%)
Feb 26, 2016 44.33 44.82 43.76 44.02 473,432 -0.15(-0.34%)
Feb 25, 2016 43.35 44.21 43.30 44.17 429,580 +0.93(+2.14%)
Feb 24, 2016 42.76 43.35 42.54 43.25 326,421 +0.14(+0.33%)
Feb 23, 2016 43.25 43.59 43.09 43.10 333,603 -0.40(-0.91%)
Feb 22, 2016 43.42 44.23 43.27 43.50 383,480 +0.33(+0.77%)
Feb 19, 2016 42.73 43.30 42.16 43.17 414,873 +0.39(+0.91%)
Feb 18, 2016 43.07 43.27 42.72 42.78 520,115 -0.29(-0.68%)
Feb 17, 2016 42.98 43.71 42.98 43.08 457,123 +0.35(+0.82%)
Feb 16, 2016 42.34 42.92 42.34 42.73 432,674 +0.88(+2.10%)
Feb 12, 2016 41.66 41.85 41.85 41.85 660,339 +0.93(+2.26%)
Feb 11, 2016 41.82 42.07 40.89 40.92 424,073 -1.47(-3.46%)
Feb 10, 2016 42.00 42.95 42.00 42.39 506,825 +0.63(+1.52%)
Feb 09, 2016 41.34 41.96 41.18 41.75 587,709 +0.26(+0.61%)
Feb 08, 2016 42.95 42.95 41.07 41.50 860,013 -1.92(-4.42%)
Feb 05, 2016 45.29 45.53 43.22 43.42 476,731 -2.08(-4.57%)
Feb 04, 2016 45.58 45.83 45.13 45.50 574,255 -0.14(-0.31%)
Feb 03, 2016 46.78 47.06 45.09 45.64 665,950 -0.95(-2.03%)
Feb 02, 2016 46.23 46.80 45.71 46.58 746,213 -0.02(-0.04%)
Feb 01, 2016 47.42 47.85 46.15 46.60 950,027 +0.40(+0.86%)
Jan 29, 2016 45.37 46.21 45.37 46.20 880,726 +0.93(+2.05%)
Jan 28, 2016 46.09 46.32 44.94 45.28 609,259 -0.61(-1.34%)
Jan 27, 2016 45.84 46.59 45.58 45.89 619,692 +0.05(+0.10%)
Jan 26, 2016 45.36 45.85 45.13 45.85 677,550 +0.55(+1.21%)
Jan 25, 2016 45.69 45.94 45.18 45.30 412,168 -0.65(-1.42%)
Jan 22, 2016 45.70 46.29 45.34 45.95 748,996 +0.67(+1.48%)
Jan 21, 2016 45.34 45.92 44.81 45.28 917,009 +0.77(+1.72%)
Jan 20, 2016 44.88 44.94 43.32 44.51 1,061,264 -0.80(-1.77%)
Jan 19, 2016 46.11 46.29 44.60 45.32 681,880 -0.41(-0.89%)
Jan 15, 2016 44.54 45.72 45.72 45.72 780,093 +0.30(+0.67%)
Jan 14, 2016 45.64 45.69 44.85 45.42 814,323 -0.13(-0.29%)
Jan 13, 2016 46.02 47.15 45.45 45.55 1,290,788 -0.21(-0.45%)
Jan 12, 2016 43.96 45.95 43.51 45.76 1,241,294 +2.58(+5.98%)
Jan 11, 2016 43.97 44.15 42.73 43.18 553,655 -0.61(-1.40%)
Jan 08, 2016 44.15 44.23 43.46 43.79 869,429 -0.24(-0.54%)
Jan 07, 2016 43.91 44.47 43.61 44.03 746,967 -0.62(-1.40%)
Jan 06, 2016 44.32 44.87 44.23 44.65 1,732,833 -0.24(-0.53%)
Jan 05, 2016 44.56 45.22 44.49 44.89 568,842 +0.33(+0.74%)
Jan 04, 2016 45.00 45.13 44.27 44.56 904,769 -0.87(-1.91%)
Dec 31, 2015 46.09 45.43 45.43 45.43 420,725 -0.89(-1.92%)
Dec 30, 2015 46.60 46.85 46.27 46.32 326,255 -0.25(-0.53%)
Dec 29, 2015 46.52 47.01 46.45 46.56 417,538 +0.26(+0.55%)
Dec 28, 2015 45.46 46.38 45.43 46.31 429,398 +0.42(+0.91%)
Dec 24, 2015 45.99 45.89 45.89 45.89 158,473 -0.12(-0.27%)
Dec 23, 2015 45.61 46.12 45.48 46.02 487,863 +0.43(+0.95%)
Dec 22, 2015 45.81 45.82 45.37 45.58 866,791 -0.08(-0.17%)
Dec 21, 2015 46.25 46.35 45.41 45.66 581,371 -0.36(-0.78%)
Dec 18, 2015 46.09 46.38 45.81 46.02 1,134,888 -0.04(-0.08%)
Dec 17, 2015 46.48 46.80 45.92 46.05 1,082,555 -0.41(-0.87%)
Dec 16, 2015 45.29 46.65 45.29 46.46 1,395,564 +1.88(+4.22%)
Dec 15, 2015 44.43 44.64 43.78 44.58 613,853 +0.43(+0.96%)
Dec 14, 2015 44.55 44.91 44.04 44.15 640,455 -0.41(-0.91%)
Dec 11, 2015 44.81 45.07 44.44 44.56 317,773 -0.70(-1.55%)
Dec 10, 2015 45.06 45.43 44.90 45.26 313,489 +0.16(+0.36%)
Dec 09, 2015 45.60 45.99 45.01 45.10 533,517 -0.72(-1.56%)
Dec 08, 2015 45.47 46.24 45.41 45.82 418,443 +0.12(+0.27%)
Dec 07, 2015 46.15 46.75 45.40 45.69 681,461 -0.44(-0.96%)
Dec 04, 2015 46.40 46.87 45.94 46.14 629,687 -0.29(-0.63%)
Dec 03, 2015 47.82 47.97 45.93 46.43 477,443 -1.32(-2.76%)
Dec 02, 2015 48.22 48.43 47.64 47.75 431,968 -0.43(-0.90%)
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.