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 (%)
Jul 30, 2010 28.93 28.98 27.69 28.93 1,465,290 +0.91(+3.25%)
Jul 29, 2010 26.62 28.16 26.28 28.02 2,755,649 +2.93(+11.69%)
Jul 28, 2010 25.46 25.70 24.88 25.08 1,007,322 -0.46(-1.82%)
Jul 27, 2010 26.63 26.72 25.25 25.55 1,828,541 -1.02(-3.86%)
Jul 26, 2010 26.22 26.89 26.22 26.57 719,830 +0.47(+1.81%)
Jul 23, 2010 25.78 26.20 25.63 26.10 823,500 +0.32(+1.22%)
Jul 22, 2010 25.53 26.21 25.51 25.78 602,745 +0.45(+1.76%)
Jul 21, 2010 25.80 26.28 25.32 25.34 1,071,894 -0.31(-1.19%)
Jul 20, 2010 26.14 26.14 25.43 25.64 1,165,878 -0.76(-2.88%)
Jul 19, 2010 26.63 26.71 26.20 26.41 330,039 -0.18(-0.66%)
Jul 16, 2010 26.58 27.47 26.51 26.58 522,664 -1.01(-3.65%)
Jul 15, 2010 27.65 27.78 27.26 27.59 824,151 -0.11(-0.41%)
Jul 14, 2010 27.54 27.84 27.46 27.70 448,866 +0.17(+0.60%)
Jul 13, 2010 27.30 27.81 27.21 27.54 539,065 +0.62(+2.29%)
Jul 12, 2010 26.95 27.30 26.84 26.92 504,582 -0.07(-0.28%)
Jul 09, 2010 26.99 27.03 26.67 26.99 387,975 +0.29(+1.08%)
Jul 08, 2010 26.74 26.88 26.42 26.70 530,744 +0.17(+0.63%)
Jul 07, 2010 25.61 26.57 25.56 26.54 649,001 +0.81(+3.13%)
Jul 06, 2010 26.01 26.51 25.56 25.73 1,401 +0.16(+0.62%)
Jul 02, 2010 25.57 26.11 25.34 25.57 676,157 -0.36(-1.38%)
Jul 01, 2010 26.68 26.68 25.42 25.93 885,327 -0.71(-2.66%)
Jun 30, 2010 27.01 27.25 26.56 26.64 813,593 -0.32(-1.20%)
Jun 29, 2010 27.30 27.30 26.82 26.97 1,136,356 -0.37(-1.35%)
Jun 25, 2010 27.33 27.34 26.25 27.33 1,599,681 +0.82(+3.10%)
Jun 24, 2010 26.70 26.77 26.35 26.51 855,765 -0.30(-1.11%)
Jun 23, 2010 27.12 27.14 26.49 26.81 558,701 -0.33(-1.23%)
Jun 22, 2010 27.75 27.97 27.13 27.14 772,121 -0.59(-2.12%)
Jun 21, 2010 28.03 28.03 27.58 27.73 1,075,217 -0.11(-0.38%)
Jun 18, 2010 27.83 28.01 27.30 27.83 1,205,408 +0.49(+1.79%)
Jun 17, 2010 26.95 27.40 26.91 27.34 1,220,852 +0.40(+1.50%)
Jun 16, 2010 26.27 26.99 26.22 26.94 1,085,380 +0.44(+1.65%)
Jun 15, 2010 25.97 26.56 25.87 26.50 681,862 +0.65(+2.51%)
Jun 14, 2010 25.78 26.36 25.78 25.85 452,364 +0.09(+0.35%)
Jun 11, 2010 25.22 25.87 25.12 25.77 497,959 +0.33(+1.30%)
Jun 10, 2010 25.49 25.82 25.22 25.43 1,307,073 +0.25(+1.00%)
Jun 09, 2010 24.52 25.56 24.52 25.18 1,643,692 +0.73(+3.00%)
Jun 08, 2010 23.97 24.52 23.87 24.45 1,630,063 +0.45(+1.89%)
Jun 07, 2010 24.68 24.68 23.92 23.99 1,064,588 -0.71(-2.86%)
Jun 04, 2010 24.70 25.01 24.58 24.70 1,292,465 -0.61(-2.41%)
Jun 03, 2010 24.48 25.36 24.42 25.31 886,038 +1.02(+4.20%)
Jun 02, 2010 23.93 24.29 23.65 24.29 888 +0.31(+1.31%)
Jun 01, 2010 24.20 24.65 23.98 23.98 1,100,184 -0.35(-1.43%)
May 28, 2010 24.33 24.70 24.07 24.33 976,828 -0.37(-1.48%)
May 27, 2010 24.41 24.70 24.01 24.69 736,715 +0.72(+3.02%)
May 26, 2010 23.99 24.59 23.83 23.97 985,099 +0.03(+0.15%)
May 25, 2010 23.95 24.20 23.39 23.93 2,046,805 -0.45(-1.86%)
May 24, 2010 24.86 25.22 24.33 24.39 1,411,559 -0.56(-2.24%)
May 21, 2010 25.40 25.87 24.70 24.94 1,704,301 -0.84(-3.25%)
May 20, 2010 25.72 26.15 25.61 25.78 2,290,130 -1.14(-4.25%)
May 19, 2010 26.78 27.10 26.49 26.93 640,738 +0.00(+0.00%)
May 18, 2010 27.24 27.43 26.88 26.93 916 -0.16(-0.58%)
May 17, 2010 27.46 27.70 26.67 27.08 549,879 -0.27(-0.99%)
May 14, 2010 27.35 27.79 26.86 27.35 731,917 -0.50(-1.79%)
May 13, 2010 27.74 28.41 27.70 27.85 967,866 +0.36(+1.30%)
May 12, 2010 27.55 27.92 27.24 27.49 943,930 +0.10(+0.35%)
May 11, 2010 27.53 27.74 27.38 27.40 1,077,348 +0.79(+2.98%)
May 10, 2010 26.39 26.61 26.34 26.60 845,244 +0.49(+1.87%)
May 07, 2010 26.99 27.07 25.89 26.11 2,579,305 -1.80(-6.44%)
May 06, 2010 27.96 28.59 26.70 27.91 2,781,621 +0.60(+2.19%)
May 05, 2010 27.48 28.44 27.31 27.31 2,169,913 -0.26(-0.93%)
May 04, 2010 27.66 27.70 27.12 27.57 692,727 -0.48(-1.71%)
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.