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, 2014 35.32 35.78 35.13 35.59 347,465 +0.53(+1.50%)
Mar 28, 2014 34.77 35.25 34.50 35.06 441,377 +0.41(+1.17%)
Mar 27, 2014 34.90 34.97 34.38 34.66 301,757 -0.26(-0.74%)
Mar 26, 2014 35.30 35.67 34.89 34.92 193,764 -0.17(-0.47%)
Mar 25, 2014 34.82 35.32 34.67 35.08 263,810 +0.38(+1.09%)
Mar 24, 2014 35.15 35.29 34.39 34.70 311,835 -0.33(-0.95%)
Mar 21, 2014 35.46 35.56 34.91 35.04 552,372 -0.19(-0.55%)
Mar 20, 2014 35.03 35.39 35.03 35.23 215,083 +0.11(+0.32%)
Mar 19, 2014 35.65 35.77 35.02 35.12 400,154 -0.54(-1.53%)
Mar 18, 2014 35.20 35.73 35.17 35.66 266,584 +0.43(+1.21%)
Mar 17, 2014 34.38 35.30 34.38 35.24 430,480 +0.97(+2.85%)
Mar 14, 2014 34.31 34.95 34.23 34.26 202,104 -0.15(-0.43%)
Mar 13, 2014 34.98 35.02 34.25 34.41 279,414 -0.47(-1.35%)
Mar 12, 2014 34.70 35.03 34.54 34.88 280,411 -0.04(-0.11%)
Mar 11, 2014 35.41 35.45 34.81 34.91 244,498 -0.42(-1.20%)
Mar 10, 2014 35.10 35.34 34.85 35.34 286,197 +0.13(+0.37%)
Mar 07, 2014 35.09 35.33 34.83 35.21 204,331 +0.23(+0.66%)
Mar 06, 2014 34.90 35.06 34.68 34.98 237,944 +0.18(+0.53%)
Mar 05, 2014 35.05 35.16 34.49 34.79 293,249 -0.25(-0.71%)
Mar 04, 2014 34.48 35.28 34.48 35.04 316,249 +0.86(+2.53%)
Mar 03, 2014 34.40 34.60 34.14 34.18 380,690 -0.62(-1.77%)
Feb 28, 2014 34.91 35.34 34.52 34.79 405,419 -0.09(-0.26%)
Feb 27, 2014 34.66 35.02 34.45 34.89 345,903 +0.21(+0.61%)
Feb 26, 2014 34.44 34.90 34.28 34.67 309,554 +0.34(+0.99%)
Feb 25, 2014 34.70 34.70 34.27 34.33 268,596 -0.29(-0.85%)
Feb 24, 2014 34.53 34.88 34.51 34.63 286,901 +0.12(+0.35%)
Feb 21, 2014 34.61 34.61 34.30 34.51 241,956 -0.04(-0.11%)
Feb 20, 2014 34.12 34.64 34.07 34.55 314,480 +0.42(+1.24%)
Feb 19, 2014 34.46 34.79 34.12 34.12 226,831 -0.49(-1.41%)
Feb 18, 2014 34.48 34.83 34.37 34.61 498,711 +0.19(+0.56%)
Feb 14, 2014 34.31 34.42 34.42 34.42 222,666 +0.03(+0.08%)
Feb 13, 2014 33.73 34.47 33.73 34.39 435,097 +0.45(+1.33%)
Feb 12, 2014 33.82 34.24 33.69 33.94 719,537 +0.17(+0.49%)
Feb 11, 2014 33.55 33.99 33.31 33.77 445,271 +0.19(+0.58%)
Feb 10, 2014 33.12 33.62 32.97 33.58 472,103 +0.45(+1.36%)
Feb 07, 2014 32.78 33.17 32.65 33.13 305,924 +0.49(+1.49%)
Feb 06, 2014 32.69 32.99 32.50 32.64 365,505 +0.04(+0.11%)
Feb 05, 2014 32.31 32.70 32.14 32.61 551,408 +0.29(+0.91%)
Feb 04, 2014 32.86 33.03 32.27 32.31 644,857 -0.32(-0.99%)
Feb 03, 2014 33.22 33.41 32.36 32.63 1,183,549 -0.73(-2.18%)
Jan 31, 2014 33.64 33.69 33.29 33.36 606,385 -0.63(-1.84%)
Jan 30, 2014 33.62 33.99 33.48 33.99 614,035 +0.64(+1.93%)
Jan 29, 2014 33.64 33.76 33.29 33.34 680,319 -0.57(-1.68%)
Jan 28, 2014 33.45 34.02 33.35 33.91 1,265,610 +0.41(+1.24%)
Jan 27, 2014 34.34 34.34 33.04 33.50 1,112,531 -0.88(-2.57%)
Jan 24, 2014 34.08 34.45 33.25 34.38 1,652,792 +0.20(+0.59%)
Jan 23, 2014 35.24 36.51 34.06 34.18 3,534,565 -6.39(-15.76%)
Jan 22, 2014 40.72 41.06 40.52 40.57 670,058 -0.05(-0.11%)
Jan 21, 2014 40.19 40.65 40.07 40.62 699,656 +0.57(+1.42%)
Jan 17, 2014 40.38 40.05 40.05 40.05 381,838 -0.26(-0.64%)
Jan 16, 2014 40.11 40.47 39.95 40.30 354,451 +0.22(+0.55%)
Jan 15, 2014 39.64 40.34 39.60 40.08 418,839 +0.44(+1.11%)
Jan 14, 2014 39.36 39.77 39.09 39.64 333,877 +0.52(+1.32%)
Jan 13, 2014 39.60 40.23 38.99 39.13 583,512 -0.60(-1.50%)
Jan 10, 2014 40.15 40.30 39.59 39.72 723,180 -0.22(-0.55%)
Jan 09, 2014 39.72 39.98 39.62 39.95 391,662 +0.32(+0.81%)
Jan 08, 2014 38.92 39.69 38.92 39.62 528,676 +0.58(+1.48%)
Jan 07, 2014 38.48 39.18 38.27 39.04 493,743 +0.66(+1.73%)
Jan 06, 2014 37.66 38.71 37.64 38.38 859,776 +0.74(+1.98%)
Jan 03, 2014 37.58 37.76 37.35 37.64 434,072 -0.06(-0.15%)
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.