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 (%)
Aug 30, 2019 105.56 106.04 104.21 105.43 298,948 +0.23(+0.22%)
Aug 29, 2019 104.78 105.61 104.40 105.19 213,087 +0.94(+0.90%)
Aug 28, 2019 102.99 104.69 102.75 104.25 312,502 +1.26(+1.23%)
Aug 27, 2019 104.20 104.70 102.21 102.99 300,796 -0.84(-0.81%)
Aug 26, 2019 103.30 103.98 102.39 103.83 298,221 +1.71(+1.68%)
Aug 23, 2019 103.43 105.40 101.84 102.12 453,682 -1.37(-1.32%)
Aug 22, 2019 103.51 103.94 102.43 103.49 277,904 +0.19(+0.18%)
Aug 21, 2019 103.14 103.83 102.72 103.31 276,534 +1.02(+1.00%)
Aug 20, 2019 103.66 103.92 102.21 102.29 406,332 -1.07(-1.03%)
Aug 19, 2019 103.94 104.22 103.33 103.35 257,682 +0.30(+0.30%)
Aug 16, 2019 103.51 104.01 102.66 103.05 369,216 +0.24(+0.24%)
Aug 15, 2019 102.68 103.39 102.38 102.81 437,772 +0.12(+0.11%)
Aug 14, 2019 103.48 104.35 101.70 102.69 684,876 -2.35(-2.24%)
Aug 13, 2019 103.90 105.78 103.90 105.04 409,416 +1.03(+0.99%)
Aug 12, 2019 103.57 105.09 103.25 104.01 634,277 +0.06(+0.06%)
Aug 09, 2019 104.46 105.22 103.88 103.95 389,848 -1.10(-1.04%)
Aug 08, 2019 101.92 105.17 101.92 105.05 654,009 +3.12(+3.07%)
Aug 07, 2019 100.57 102.05 99.73 101.92 590,517 +0.51(+0.50%)
Aug 06, 2019 98.58 101.86 98.58 101.42 583,736 +3.45(+3.52%)
Aug 05, 2019 99.89 100.08 97.13 97.97 793,842 -3.78(-3.71%)
Aug 02, 2019 105.55 105.61 100.56 101.75 709,019 -3.96(-3.74%)
Aug 01, 2019 104.27 106.90 103.89 105.70 733,432 +1.29(+1.24%)
Jul 31, 2019 105.49 105.74 103.63 104.41 516,586 -1.19(-1.12%)
Jul 30, 2019 104.20 105.74 104.13 105.60 262,378 +0.84(+0.80%)
Jul 29, 2019 104.96 105.25 104.27 104.75 342,886 +0.01(+0.01%)
Jul 26, 2019 104.67 105.57 104.44 104.74 207,027 +0.35(+0.34%)
Jul 25, 2019 105.01 105.36 104.21 104.39 156,553 -1.04(-0.98%)
Jul 24, 2019 104.34 105.55 103.44 105.43 231,869 +1.35(+1.30%)
Jul 23, 2019 102.87 104.17 102.52 104.08 236,800 +1.52(+1.48%)
Jul 22, 2019 103.16 103.54 102.54 102.56 351,081 -0.34(-0.33%)
Jul 19, 2019 104.13 104.67 102.85 102.90 262,690 -0.96(-0.92%)
Jul 18, 2019 104.29 104.81 103.48 103.86 327,500 -0.56(-0.53%)
Jul 17, 2019 104.22 105.13 104.22 104.42 360,348 +0.32(+0.31%)
Jul 16, 2019 102.61 104.31 102.61 104.10 642,745 +1.56(+1.52%)
Jul 15, 2019 101.92 104.08 101.64 102.54 471,282 +0.70(+0.69%)
Jul 12, 2019 102.32 102.67 100.42 101.84 386,988 -0.96(-0.93%)
Jul 11, 2019 102.27 102.80 101.33 102.80 248,514 +0.73(+0.72%)
Jul 10, 2019 102.88 103.35 101.77 102.06 210,602 -0.73(-0.72%)
Jul 09, 2019 101.76 102.97 101.74 102.80 283,081 +0.61(+0.59%)
Jul 08, 2019 103.21 103.21 101.76 102.19 217,617 -1.49(-1.44%)
Jul 05, 2019 102.93 103.90 102.85 103.68 176,590 +0.07(+0.07%)
Jul 03, 2019 102.77 103.69 102.33 103.61 291,900 +1.03(+1.00%)
Jul 02, 2019 102.48 103.08 101.63 102.58 267,557 -0.22(-0.21%)
Jul 01, 2019 103.37 103.55 102.00 102.80 289,428 +0.36(+0.35%)
Jun 28, 2019 102.31 102.94 101.93 102.43 574,609 +0.30(+0.30%)
Jun 27, 2019 100.90 102.18 100.59 102.13 381,648 +1.69(+1.69%)
Jun 26, 2019 102.51 102.76 100.03 100.44 299,216 -1.98(-1.93%)
Jun 25, 2019 102.24 102.71 101.50 102.41 350,717 +0.77(+0.76%)
Jun 24, 2019 102.61 102.71 101.61 101.64 201,338 -0.89(-0.87%)
Jun 21, 2019 103.31 103.31 101.68 102.53 557,349 -1.32(-1.27%)
Jun 20, 2019 105.23 105.23 103.30 103.85 317,633 -0.26(-0.25%)
Jun 19, 2019 103.01 104.75 102.08 104.12 274,842 +1.16(+1.13%)
Jun 18, 2019 103.16 103.71 102.80 102.95 224,492 +0.27(+0.27%)
Jun 17, 2019 102.31 102.91 101.48 102.68 209,519 +0.66(+0.64%)
Jun 14, 2019 101.64 102.31 101.14 102.03 256,454 +0.44(+0.43%)
Jun 13, 2019 101.71 101.79 100.54 101.59 174,991 +0.06(+0.06%)
Jun 12, 2019 101.25 102.09 100.92 101.53 276,470 +0.18(+0.17%)
Jun 11, 2019 102.47 102.93 100.06 101.35 371,035 -0.61(-0.59%)
Jun 10, 2019 100.65 102.48 100.40 101.96 317,955 +0.92(+0.91%)
Jun 07, 2019 100.65 101.42 100.01 101.04 255,329 +0.95(+0.95%)
Jun 06, 2019 99.05 100.54 98.77 100.09 428,422 +0.98(+0.99%)
Jun 05, 2019 98.97 99.40 97.38 99.11 510,401 +0.98(+1.00%)
Jun 04, 2019 95.41 98.66 95.21 98.14 509,303 +3.47(+3.66%)
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.