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 (%)
Apr 30, 2021 114.06 115.17 109.42 109.64 635,125 -5.06(-4.41%)
Apr 29, 2021 116.50 116.50 113.85 114.71 305,733 -1.34(-1.16%)
Apr 28, 2021 115.59 117.05 115.09 116.05 403,053 +0.60(+0.52%)
Apr 27, 2021 114.56 115.85 113.82 115.45 255,764 +0.27(+0.23%)
Apr 26, 2021 115.67 115.85 114.23 115.18 240,807 -0.13(-0.11%)
Apr 23, 2021 113.67 115.66 113.20 115.31 385,116 +1.72(+1.52%)
Apr 22, 2021 114.20 114.52 113.21 113.59 238,125 -0.82(-0.71%)
Apr 21, 2021 113.15 115.17 113.15 114.41 258,468 +1.57(+1.39%)
Apr 20, 2021 113.32 114.07 112.38 112.84 238,207 -0.05(-0.04%)
Apr 19, 2021 113.60 114.26 112.28 112.89 323,568 -1.07(-0.94%)
Apr 16, 2021 113.92 115.20 113.84 113.96 367,825 +0.52(+0.46%)
Apr 15, 2021 113.78 114.29 113.29 113.44 173,283 +0.14(+0.12%)
Apr 14, 2021 113.12 113.77 112.64 113.30 303,207 +0.19(+0.17%)
Apr 13, 2021 111.23 113.45 111.23 113.11 184,751 +1.68(+1.51%)
Apr 12, 2021 112.08 112.67 111.10 111.43 294,902 -0.92(-0.81%)
Apr 09, 2021 110.52 112.37 110.28 112.35 227,993 +1.55(+1.40%)
Apr 08, 2021 110.75 111.00 110.00 110.80 389,647 +0.72(+0.65%)
Apr 07, 2021 110.57 110.97 109.66 110.08 219,011 -0.63(-0.57%)
Apr 06, 2021 110.00 111.42 109.36 110.71 288,649 +1.30(+1.19%)
Apr 05, 2021 110.58 110.92 108.48 109.40 332,386 -0.62(-0.56%)
Apr 01, 2021 109.93 110.29 107.93 110.02 233,321 +0.12(+0.11%)
Mar 31, 2021 109.95 111.40 109.40 109.90 828,400 +0.23(+0.21%)
Mar 30, 2021 110.30 111.08 109.17 109.67 639,551 -0.95(-0.86%)
Mar 29, 2021 109.48 111.11 108.64 110.63 362,954 +0.34(+0.31%)
Mar 26, 2021 108.96 110.46 107.95 110.29 237,443 +1.70(+1.57%)
Mar 25, 2021 106.14 108.64 105.50 108.59 262,394 +2.10(+1.97%)
Mar 24, 2021 106.75 107.82 105.94 106.49 233,363 +0.04(+0.04%)
Mar 23, 2021 108.21 108.39 105.69 106.45 438,335 -1.72(-1.59%)
Mar 22, 2021 105.63 108.43 105.63 108.17 311,956 +1.18(+1.11%)
Mar 19, 2021 107.42 108.23 106.12 106.99 961,534 -0.18(-0.17%)
Mar 18, 2021 108.54 109.45 106.74 107.17 348,471 -1.86(-1.70%)
Mar 17, 2021 109.67 110.07 108.76 109.02 358,522 -0.92(-0.84%)
Mar 16, 2021 110.95 111.11 109.42 109.94 309,636 -0.61(-0.55%)
Mar 15, 2021 108.21 111.17 107.24 110.55 614,843 +2.88(+2.67%)
Mar 12, 2021 106.26 108.86 106.26 107.67 639,864 +1.22(+1.15%)
Mar 11, 2021 104.02 107.34 103.83 106.45 1,672,719 +2.43(+2.34%)
Mar 10, 2021 104.58 105.21 103.87 104.02 477,549 -0.12(-0.11%)
Mar 09, 2021 104.83 106.49 104.11 104.14 257,255 +0.52(+0.50%)
Mar 08, 2021 103.23 104.39 102.11 103.62 459,144 +0.22(+0.21%)
Mar 05, 2021 100.50 103.68 99.61 103.40 337,916 +3.60(+3.61%)
Mar 04, 2021 102.00 102.45 99.41 99.80 351,537 -2.58(-2.52%)
Mar 03, 2021 105.03 105.22 102.24 102.38 444,587 -3.04(-2.88%)
Mar 02, 2021 106.23 106.51 104.88 105.42 310,845 -1.03(-0.97%)
Mar 01, 2021 106.85 107.50 105.89 106.45 324,937 +0.57(+0.54%)
Feb 26, 2021 106.37 107.20 105.25 105.88 508,285 -0.66(-0.61%)
Feb 25, 2021 107.04 108.04 105.92 106.53 253,942 -0.68(-0.64%)
Feb 24, 2021 105.66 107.51 105.63 107.22 246,537 +1.45(+1.37%)
Feb 23, 2021 106.15 107.14 105.13 105.77 310,335 -0.59(-0.55%)
Feb 22, 2021 107.10 107.51 105.89 106.35 462,989 -0.99(-0.93%)
Feb 19, 2021 105.95 108.04 105.84 107.34 354,237 +1.57(+1.48%)
Feb 18, 2021 108.22 108.48 105.72 105.78 290,032 -2.70(-2.49%)
Feb 17, 2021 105.95 109.28 105.29 108.48 602,044 +2.45(+2.31%)
Feb 16, 2021 107.43 107.88 105.85 106.03 365,920 -0.89(-0.84%)
Feb 12, 2021 107.33 107.69 106.68 106.92 254,394 -0.40(-0.37%)
Feb 11, 2021 105.46 107.47 104.93 107.31 463,215 +1.79(+1.69%)
Feb 10, 2021 106.13 106.13 104.64 105.53 543,147 +0.22(+0.21%)
Feb 09, 2021 102.93 105.78 102.74 105.31 529,356 +2.71(+2.64%)
Feb 08, 2021 101.31 104.50 100.51 102.60 620,374 +2.54(+2.54%)
Feb 05, 2021 103.23 105.21 96.89 100.06 1,386,424 +3.02(+3.11%)
Feb 04, 2021 94.07 97.05 93.61 97.04 596,136 +2.91(+3.09%)
Feb 03, 2021 95.16 95.43 93.17 94.13 214,756 -0.39(-0.41%)
Feb 02, 2021 95.98 95.98 93.77 94.52 542,972 -0.33(-0.35%)
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.