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 31, 2020 97.24 97.24 97.24 177,550 +0.53(+0.54%)
Dec 30, 2020 96.86 98.08 96.43 96.71 177,550 -0.21(-0.22%)
Dec 29, 2020 97.90 98.16 96.39 96.92 180,608 -0.14(-0.14%)
Dec 28, 2020 97.86 98.40 96.52 97.06 185,347 -0.15(-0.15%)
Dec 24, 2020 97.28 97.85 96.54 97.21 60,248 +0.29(+0.30%)
Dec 23, 2020 95.81 97.69 95.65 96.92 419,592 +1.33(+1.39%)
Dec 22, 2020 96.90 97.53 95.51 95.59 335,619 -1.61(-1.65%)
Dec 21, 2020 98.03 98.36 95.16 97.20 713,962 -2.50(-2.51%)
Dec 18, 2020 98.78 99.86 97.37 99.70 839,551 +1.60(+1.63%)
Dec 17, 2020 95.34 98.27 94.89 98.10 339,252 +2.83(+2.97%)
Dec 16, 2020 97.27 97.27 95.04 95.28 378,099 -1.94(-1.99%)
Dec 15, 2020 93.96 97.59 93.81 97.21 445,291 +4.04(+4.34%)
Dec 14, 2020 95.79 96.83 92.79 93.17 633,160 -1.99(-2.09%)
Dec 11, 2020 96.27 97.04 94.47 95.16 376,477 -1.70(-1.76%)
Dec 10, 2020 95.95 97.76 95.14 96.86 318,729 +0.97(+1.01%)
Dec 09, 2020 96.94 96.98 95.57 95.89 412,743 -0.60(-0.63%)
Dec 08, 2020 95.28 97.48 95.28 96.50 247,671 +0.73(+0.77%)
Dec 07, 2020 96.05 96.97 95.40 95.77 275,921 +0.28(+0.29%)
Dec 04, 2020 94.50 95.63 94.07 95.49 215,201 +1.37(+1.45%)
Dec 03, 2020 94.87 95.39 93.50 94.12 279,160 -1.18(-1.24%)
Dec 02, 2020 94.97 95.66 94.70 95.30 197,118 +0.08(+0.08%)
Dec 01, 2020 94.77 96.06 94.01 95.22 344,444 +1.29(+1.37%)
Nov 30, 2020 94.75 95.17 93.54 93.93 573,333 -0.83(-0.88%)
Nov 27, 2020 94.87 95.24 94.07 94.77 191,571 +0.23(+0.24%)
Nov 25, 2020 96.26 96.54 94.01 94.54 405,157 -1.53(-1.60%)
Nov 24, 2020 97.22 98.32 95.81 96.07 549,708 -0.52(-0.54%)
Nov 23, 2020 96.94 97.53 96.05 96.60 746,375 +0.06(+0.06%)
Nov 20, 2020 95.68 97.06 95.36 96.54 487,562 +0.75(+0.79%)
Nov 19, 2020 93.53 96.03 92.80 95.79 492,707 +2.43(+2.60%)
Nov 18, 2020 95.80 96.03 93.09 93.36 899,285 -2.69(-2.80%)
Nov 17, 2020 93.43 96.49 92.16 96.05 612,896 +1.72(+1.83%)
Nov 16, 2020 94.86 95.33 93.48 94.33 535,010 +0.18(+0.19%)
Nov 13, 2020 92.90 94.67 92.90 94.15 567,038 +1.46(+1.57%)
Nov 12, 2020 92.54 93.31 91.59 92.70 465,675 -0.05(-0.05%)
Nov 11, 2020 93.35 93.97 92.46 92.75 797,095 +0.04(+0.04%)
Nov 10, 2020 93.67 93.69 91.60 92.71 853,457 -1.01(-1.08%)
Nov 09, 2020 93.59 97.11 92.52 93.72 877,354 +2.00(+2.18%)
Nov 06, 2020 88.76 92.90 87.25 91.72 772,040 +4.32(+4.94%)
Nov 05, 2020 88.11 88.82 87.40 87.40 981,366 +0.67(+0.78%)
Nov 04, 2020 86.83 88.44 85.67 86.72 812,313 -0.88(-1.01%)
Nov 03, 2020 90.73 90.89 87.37 87.61 723,974 -1.91(-2.13%)
Nov 02, 2020 91.09 92.20 89.08 89.52 514,154 -0.66(-0.74%)
Oct 30, 2020 91.47 92.51 87.68 90.18 611,573 -1.74(-1.90%)
Oct 29, 2020 89.96 92.28 89.36 91.92 674,673 +1.55(+1.72%)
Oct 28, 2020 92.07 92.57 89.89 90.37 553,561 -3.07(-3.29%)
Oct 27, 2020 90.53 94.22 90.11 93.44 583,635 +2.82(+3.11%)
Oct 26, 2020 90.56 90.92 89.46 90.62 638,683 -0.86(-0.94%)
Oct 23, 2020 90.62 91.56 89.99 91.48 386,171 +1.30(+1.44%)
Oct 22, 2020 88.75 90.26 88.53 90.18 360,466 +1.55(+1.75%)
Oct 21, 2020 87.16 89.01 86.50 88.63 384,605 +1.19(+1.36%)
Oct 20, 2020 87.75 88.58 87.14 87.44 379,069 +0.01(+0.01%)
Oct 19, 2020 89.02 89.48 87.12 87.43 346,402 -1.23(-1.39%)
Oct 16, 2020 88.70 89.38 88.36 88.66 282,054 -0.16(-0.18%)
Oct 15, 2020 87.90 89.28 87.51 88.81 290,303 -0.02(-0.02%)
Oct 14, 2020 89.08 90.01 88.51 88.83 461,511 -0.60(-0.68%)
Oct 13, 2020 89.87 90.68 88.96 89.44 462,992 -1.36(-1.49%)
Oct 12, 2020 88.61 90.90 88.29 90.79 478,823 +2.21(+2.49%)
Oct 09, 2020 88.46 89.09 87.71 88.59 501,094 +0.46(+0.52%)
Oct 08, 2020 87.29 88.21 87.19 88.13 350,472 +1.07(+1.23%)
Oct 07, 2020 86.41 87.07 86.01 87.06 440,710 +1.30(+1.51%)
Oct 06, 2020 84.80 87.52 84.10 85.76 668,536 +1.39(+1.64%)
Oct 05, 2020 82.38 84.63 82.14 84.38 536,350 +2.28(+2.77%)
Oct 02, 2020 80.94 82.66 80.43 82.10 378,597 +0.80(+0.99%)
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.