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 (%)
Mar 31, 2016 47.89 48.23 47.56 47.72 471,454 -0.23(-0.47%)
Mar 30, 2016 47.90 48.49 47.75 47.95 711,699 +0.29(+0.62%)
Mar 29, 2016 46.10 47.79 45.89 47.65 630,510 +1.50(+3.25%)
Mar 28, 2016 46.16 46.31 45.70 46.16 614,955 +0.16(+0.35%)
Mar 24, 2016 45.77 45.99 45.99 45.99 576,038 -0.11(-0.25%)
Mar 23, 2016 46.13 46.75 45.77 46.11 611,205 -0.01(-0.02%)
Mar 22, 2016 45.27 46.24 45.27 46.12 563,400 +0.56(+1.23%)
Mar 21, 2016 44.46 45.58 44.17 45.56 544,241 +0.95(+2.13%)
Mar 18, 2016 43.82 45.06 43.76 44.61 505,288 +0.68(+1.56%)
Mar 17, 2016 44.24 44.31 43.15 43.93 315,208 -0.32(-0.73%)
Mar 16, 2016 44.31 44.53 43.91 44.25 336,283 -0.16(-0.36%)
Mar 15, 2016 45.03 45.19 44.37 44.41 310,698 -0.93(-2.05%)
Mar 14, 2016 44.90 45.51 44.73 45.34 326,555 +0.27(+0.59%)
Mar 11, 2016 44.58 45.15 44.34 45.07 270,572 +0.79(+1.78%)
Mar 10, 2016 44.41 44.63 43.94 44.29 353,184 +0.09(+0.21%)
Mar 09, 2016 44.29 44.37 43.91 44.19 295,857 +0.03(+0.06%)
Mar 08, 2016 44.63 44.81 44.12 44.16 436,842 -0.81(-1.81%)
Mar 07, 2016 44.88 45.25 44.45 44.98 525,877 -0.10(-0.23%)
Mar 04, 2016 44.97 45.39 44.70 45.08 398,866 +0.21(+0.46%)
Mar 03, 2016 44.45 44.87 44.00 44.87 406,461 +0.44(+1.00%)
Mar 02, 2016 44.40 44.53 43.91 44.43 515,846 -0.11(-0.25%)
Mar 01, 2016 43.99 44.54 43.75 44.54 460,343 +0.73(+1.66%)
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%)
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.