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 (%)
Feb 28, 2020 95.33 96.43 92.42 94.41 899,638 -3.12(-3.19%)
Feb 27, 2020 98.40 100.83 97.23 97.53 701,907 -2.38(-2.38%)
Feb 26, 2020 101.15 102.99 99.85 99.91 665,830 -0.60(-0.60%)
Feb 25, 2020 101.66 101.97 99.64 100.51 1,103,489 -1.02(-1.01%)
Feb 24, 2020 101.26 101.85 100.51 101.53 773,960 -2.92(-2.79%)
Feb 21, 2020 104.96 105.38 104.28 104.45 834,426 -0.89(-0.84%)
Feb 20, 2020 106.45 107.06 104.42 105.33 320,449 -1.42(-1.33%)
Feb 19, 2020 107.35 108.22 106.69 106.76 432,155 -0.31(-0.28%)
Feb 18, 2020 107.36 107.67 106.62 107.06 243,461 -0.54(-0.50%)
Feb 14, 2020 107.00 107.60 106.10 107.60 197,568 +0.83(+0.77%)
Feb 13, 2020 106.94 107.47 106.30 106.78 325,263 -0.45(-0.42%)
Feb 12, 2020 107.38 108.07 106.90 107.23 499,152 -0.14(-0.13%)
Feb 11, 2020 107.17 107.57 106.64 107.37 207,991 +0.68(+0.64%)
Feb 10, 2020 106.08 106.80 105.89 106.69 219,519 +0.31(+0.30%)
Feb 07, 2020 106.65 107.18 106.18 106.38 321,074 -0.68(-0.63%)
Feb 06, 2020 107.27 107.42 106.59 107.05 397,817 -0.07(-0.06%)
Feb 05, 2020 106.87 107.64 106.79 107.12 399,620 +1.11(+1.05%)
Feb 04, 2020 106.47 106.97 105.94 106.01 624,069 +0.91(+0.87%)
Feb 03, 2020 105.28 106.51 104.94 105.10 433,939 +0.42(+0.40%)
Jan 31, 2020 106.20 106.83 104.61 104.67 575,614 -2.19(-2.05%)
Jan 30, 2020 106.17 107.20 105.35 106.87 472,582 -0.25(-0.23%)
Jan 29, 2020 106.69 107.85 106.69 107.11 496,802 +0.67(+0.63%)
Jan 28, 2020 105.22 106.83 104.76 106.44 609,648 +1.45(+1.39%)
Jan 27, 2020 106.25 106.79 104.94 104.99 857,363 -2.78(-2.58%)
Jan 24, 2020 107.97 108.82 103.98 107.77 1,475,557 -3.12(-2.81%)
Jan 23, 2020 111.61 112.11 110.20 110.89 1,108,458 -0.80(-0.71%)
Jan 22, 2020 113.65 113.65 111.22 111.68 768,388 -1.49(-1.32%)
Jan 21, 2020 113.53 114.40 113.14 113.18 483,174 -0.60(-0.53%)
Jan 17, 2020 114.50 114.76 113.63 113.78 393,509 -0.58(-0.51%)
Jan 16, 2020 114.34 114.63 113.16 114.36 222,552 +0.65(+0.57%)
Jan 15, 2020 114.01 115.10 113.18 113.71 279,999 -0.33(-0.29%)
Jan 14, 2020 112.65 114.23 112.18 114.04 282,193 +1.15(+1.02%)
Jan 13, 2020 113.76 113.89 112.52 112.89 335,535 -0.68(-0.60%)
Jan 10, 2020 113.04 113.77 112.31 113.57 376,519 +1.09(+0.97%)
Jan 09, 2020 112.30 113.15 112.06 112.48 337,738 +0.67(+0.60%)
Jan 08, 2020 111.44 112.74 111.44 111.81 298,180 +0.63(+0.57%)
Jan 07, 2020 110.69 111.85 110.22 111.18 207,535 -0.40(-0.36%)
Jan 06, 2020 110.69 111.88 110.44 111.58 276,610 +0.39(+0.35%)
Jan 03, 2020 110.13 111.88 109.14 111.19 323,210 -0.61(-0.55%)
Jan 02, 2020 113.01 113.01 110.42 111.80 367,851 +0.21(+0.19%)
Dec 31, 2019 111.61 112.06 111.11 111.59 314,359 -0.02(-0.02%)
Dec 30, 2019 111.59 111.80 110.91 111.61 219,942 +0.16(+0.14%)
Dec 27, 2019 111.94 112.14 111.07 111.46 250,877 +0.02(+0.02%)
Dec 26, 2019 112.09 112.11 110.82 111.44 163,872 -0.48(-0.43%)
Dec 24, 2019 111.88 112.23 111.36 111.92 80,980 -0.15(-0.13%)
Dec 23, 2019 112.11 112.43 110.60 112.07 320,691 +0.47(+0.42%)
Dec 20, 2019 112.35 112.85 111.32 111.59 878,274 +0.04(+0.03%)
Dec 19, 2019 111.61 111.99 111.04 111.56 416,540 +0.18(+0.16%)
Dec 18, 2019 111.61 111.80 110.46 111.38 367,018 +0.00(+0.00%)
Dec 17, 2019 110.48 112.02 109.72 111.38 597,308 +3.47(+3.22%)
Dec 16, 2019 107.56 108.28 106.84 107.91 263,388 +0.59(+0.55%)
Dec 13, 2019 107.49 107.74 106.83 107.32 261,661 -0.57(-0.53%)
Dec 12, 2019 106.52 108.02 106.10 107.89 360,630 +1.52(+1.43%)
Dec 11, 2019 105.53 106.67 104.82 106.37 615,771 +1.06(+1.01%)
Dec 10, 2019 104.56 105.32 103.99 105.31 433,536 +0.76(+0.72%)
Dec 09, 2019 105.69 105.96 104.53 104.55 434,985 -1.30(-1.22%)
Dec 06, 2019 105.47 105.96 105.05 105.85 385,088 +1.28(+1.23%)
Dec 05, 2019 104.53 104.86 103.36 104.56 287,559 +0.07(+0.07%)
Dec 04, 2019 104.39 104.99 104.02 104.49 469,472 +0.49(+0.47%)
Dec 03, 2019 103.10 104.07 102.81 104.00 238,630 +0.18(+0.17%)
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.