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 (%)
Dec 31, 2008 14.09 14.40 13.92 14.31 575,130 +0.16(+1.11%)
Dec 30, 2008 13.64 14.15 13.64 14.15 677,664 +0.56(+4.09%)
Dec 29, 2008 13.93 13.96 13.18 13.59 727,580 -0.34(-2.43%)
Dec 26, 2008 13.88 14.12 13.76 13.93 346,148 +0.13(+0.94%)
Dec 24, 2008 14.12 14.37 13.59 13.80 414,853 -0.50(-3.52%)
Dec 23, 2008 14.28 14.60 14.05 14.31 879,453 +0.10(+0.73%)
Dec 22, 2008 14.45 14.45 13.83 14.20 907,785 -0.21(-1.45%)
Dec 19, 2008 15.53 16.05 13.91 14.41 2,851,405 -1.26(-8.04%)
Dec 18, 2008 15.86 16.12 15.42 15.67 850,231 -0.08(-0.50%)
Dec 17, 2008 15.73 16.09 15.52 15.75 1,074,839 -0.20(-1.25%)
Dec 16, 2008 15.65 16.61 15.48 15.95 1,390,210 -0.76(-4.58%)
Dec 15, 2008 17.90 17.92 16.56 16.72 976,540 -1.19(-6.65%)
Dec 12, 2008 17.86 18.38 17.61 17.91 698,334 -0.34(-1.86%)
Dec 11, 2008 17.51 18.66 17.41 18.25 900,198 +0.54(+3.04%)
Dec 10, 2008 17.65 17.95 17.38 17.71 548,927 +0.24(+1.39%)
Dec 09, 2008 18.11 18.45 17.34 17.46 539,008 -0.70(-3.83%)
Dec 08, 2008 17.89 18.55 17.80 18.16 1,278,938 +0.63(+3.62%)
Dec 05, 2008 16.58 17.54 16.03 17.52 750,693 +0.88(+5.27%)
Dec 04, 2008 16.99 17.45 16.50 16.65 830,744 -0.64(-3.72%)
Dec 03, 2008 16.99 17.37 16.31 17.29 1,129,791 +0.64(+3.86%)
Dec 02, 2008 17.17 17.27 16.43 16.65 1,277,724 -0.36(-2.15%)
Dec 01, 2008 17.38 17.52 16.68 17.01 1,002,574 -0.84(-4.72%)
Nov 28, 2008 17.72 17.92 17.35 17.85 258,142 +0.19(+1.08%)
Nov 26, 2008 17.19 17.76 16.66 17.66 1,456,722 +0.54(+3.15%)
Nov 25, 2008 17.40 17.48 16.65 17.12 921,024 +0.09(+0.51%)
Nov 24, 2008 16.47 17.37 16.01 17.04 1,008,708 +0.85(+5.26%)
Nov 21, 2008 16.92 17.18 15.79 16.18 1,671,037 -0.37(-2.21%)
Nov 20, 2008 17.21 17.38 16.36 16.55 957,965 -0.87(-4.99%)
Nov 19, 2008 18.63 19.31 17.42 17.42 1,072,861 -1.65(-8.66%)
Nov 18, 2008 19.66 19.85 18.33 19.07 756,112 -0.77(-3.90%)
Nov 17, 2008 20.08 20.55 19.77 19.84 619,730 -0.58(-2.85%)
Nov 14, 2008 20.61 21.30 20.24 20.43 614,824 -0.41(-1.96%)
Nov 13, 2008 19.90 20.84 18.75 20.84 871,545 +1.10(+5.59%)
Nov 12, 2008 20.38 20.54 19.62 19.73 1,469,268 -1.02(-4.90%)
Nov 11, 2008 20.20 21.95 19.68 20.75 2,049,117 +0.55(+2.71%)
Nov 10, 2008 20.55 20.77 20.15 20.20 1,048,781 -0.11(-0.56%)
Nov 07, 2008 20.16 20.67 19.89 20.31 679,495 +0.36(+1.79%)
Nov 06, 2008 20.47 20.90 19.90 19.96 917,259 -0.65(-3.16%)
Nov 05, 2008 21.28 21.69 20.51 20.61 834,277 -0.47(-2.23%)
Nov 04, 2008 20.76 21.23 20.27 21.08 1,141,214 +0.67(+3.28%)
Nov 03, 2008 19.68 20.60 19.68 20.41 795,645 +0.63(+3.16%)
Oct 31, 2008 19.83 19.99 19.44 19.78 1,123,551 -0.03(-0.18%)
Oct 30, 2008 20.38 20.43 19.61 19.82 805,207 -0.18(-0.91%)
Oct 29, 2008 20.08 20.64 19.75 20.00 1,016,588 -0.17(-0.82%)
Oct 28, 2008 18.74 20.17 18.50 20.17 1,008,365 +1.68(+9.07%)
Oct 27, 2008 18.94 19.42 18.42 18.49 907,907 -0.70(-3.67%)
Oct 24, 2008 17.86 19.19 17.78 19.19 1,285,948 +0.12(+0.64%)
Oct 23, 2008 19.52 19.75 18.77 19.07 1,081,056 -0.42(-2.14%)
Oct 22, 2008 19.86 19.86 19.16 19.49 763,371 -0.69(-3.40%)
Oct 21, 2008 20.35 20.69 19.99 20.17 706,966 -0.47(-2.27%)
Oct 20, 2008 20.64 20.90 20.08 20.64 938,462 +0.18(+0.89%)
Oct 17, 2008 20.20 20.76 19.68 20.46 1,149,483 -0.08(-0.38%)
Oct 16, 2008 20.10 20.70 18.74 20.54 1,682,126 +0.46(+2.29%)
Oct 15, 2008 20.52 20.67 19.84 20.08 1,585,664 -0.53(-2.57%)
Oct 14, 2008 21.00 21.55 20.36 20.61 2,956,628 +0.05(+0.25%)
Oct 13, 2008 19.71 21.63 19.07 20.56 3,401,554 +2.00(+10.77%)
Oct 10, 2008 19.98 20.33 18.00 18.56 3,088,819 -2.22(-10.67%)
Oct 09, 2008 21.95 22.36 19.87 20.77 1,997,887 -1.04(-4.78%)
Oct 08, 2008 22.17 23.26 21.28 21.82 1,879,402 -1.00(-4.38%)
Oct 07, 2008 23.33 24.34 22.72 22.82 1,941,294 -0.27(-1.17%)
Oct 06, 2008 24.12 24.12 21.52 23.09 2,128,157 -1.43(-5.82%)
Oct 03, 2008 26.18 26.32 24.23 24.51 803,375 -1.33(-5.15%)
Oct 02, 2008 25.32 26.26 25.32 25.84 934,860 -0.27(-1.03%)
Oct 01, 2008 26.35 26.66 25.86 26.11 690,879 -0.23(-0.89%)
Sep 30, 2008 26.55 26.69 25.70 26.35 584,045 +0.36(+1.37%)
Sep 29, 2008 26.12 26.76 25.49 25.99 910,847 -0.46(-1.74%)
Sep 26, 2008 26.42 26.73 26.03 26.45 0 +0.05(+0.20%)
Sep 25, 2008 26.46 26.69 26.08 26.40 300,311 +0.08(+0.30%)
Sep 24, 2008 26.78 26.83 26.29 26.32 514,119 -0.38(-1.43%)
Sep 23, 2008 26.40 26.93 25.96 26.70 643,486 +0.36(+1.35%)
Sep 22, 2008 26.82 27.37 26.27 26.35 628,168 -0.43(-1.59%)
Sep 19, 2008 26.09 30.15 25.93 26.77 0 +0.90(+3.49%)
Sep 18, 2008 23.73 26.61 23.73 25.87 2,159,856 +2.25(+9.53%)
Sep 17, 2008 24.10 24.20 23.43 23.62 1,162,603 -0.69(-2.83%)
Sep 16, 2008 24.83 24.83 24.12 24.30 812,329 -0.53(-2.14%)
Sep 15, 2008 24.92 25.42 24.57 24.83 850,979 -0.63(-2.49%)
Sep 12, 2008 25.38 25.77 25.25 25.47 703,845 -0.28(-1.08%)
Sep 11, 2008 25.77 25.87 25.42 25.75 817,545 -0.01(-0.03%)
Sep 10, 2008 26.09 26.09 25.33 25.76 674,650 +0.21(+0.82%)
Sep 09, 2008 25.89 26.28 25.24 25.55 822,771 -0.53(-2.03%)
Sep 08, 2008 25.95 26.15 25.58 26.08 606,748 +0.48(+1.87%)
Sep 05, 2008 25.89 25.89 24.90 25.60 0 -0.20(-0.77%)
Sep 04, 2008 26.10 26.27 25.63 25.80 675,136 -0.38(-1.46%)
Sep 03, 2008 26.16 26.43 25.72 26.18 1,071,066 -0.06(-0.23%)
Sep 02, 2008 26.75 26.75 26.05 26.24 650,684 +0.22(+0.83%)
Aug 29, 2008 26.43 26.89 26.00 26.02 500,980 -0.51(-1.93%)
Aug 28, 2008 26.14 26.64 25.99 26.54 399,628 +0.40(+1.53%)
Aug 27, 2008 26.08 26.42 25.87 26.14 583,777 +0.01(+0.03%)
Aug 26, 2008 25.94 26.14 25.79 26.13 567,233 +0.10(+0.40%)
Aug 25, 2008 26.58 26.88 25.72 26.02 758,763 -0.63(-2.38%)
Aug 22, 2008 26.09 26.69 25.96 26.66 472,011 +0.55(+2.10%)
Aug 21, 2008 25.49 26.31 25.16 26.11 547,824 +0.80(+3.16%)
Aug 20, 2008 25.80 26.02 24.93 25.31 653,987 -0.49(-1.89%)
Aug 19, 2008 25.27 25.93 25.16 25.80 612,479 +0.49(+1.92%)
Aug 18, 2008 26.12 26.12 24.89 25.31 755,556 -0.81(-3.09%)
Aug 15, 2008 26.02 26.32 25.76 26.12 0 +0.07(+0.27%)
Aug 14, 2008 25.71 26.10 25.56 26.05 347,700 +0.25(+0.98%)
Aug 13, 2008 25.73 26.08 25.43 25.80 403,522 -0.02(-0.07%)
Aug 12, 2008 25.48 26.02 25.43 25.82 547,004 +0.20(+0.78%)
Aug 11, 2008 25.21 25.82 25.06 25.62 672,947 +0.38(+1.52%)
Aug 08, 2008 23.87 25.29 23.87 25.23 859,952 +1.19(+4.95%)
Aug 07, 2008 25.99 25.99 23.04 24.04 2,396,804 -0.96(-3.82%)
Aug 06, 2008 24.55 25.09 24.30 25.00 798,187 +0.46(+1.88%)
Aug 05, 2008 24.56 24.80 24.34 24.54 560,190 +0.11(+0.46%)
Aug 04, 2008 24.56 24.83 24.27 24.43 562,285 -0.26(-1.06%)
Aug 01, 2008 24.45 24.90 24.29 24.69 405,963 +0.27(+1.10%)
Jul 31, 2008 24.35 24.86 24.20 24.42 601,869 +0.01(+0.04%)
Jul 30, 2008 25.09 25.09 24.29 24.41 631,470 -0.27(-1.09%)
Jul 29, 2008 24.68 24.87 24.36 24.68 332,093 +0.27(+1.10%)
Jul 28, 2008 24.56 24.83 24.35 24.41 340,117 -0.29(-1.16%)
Jul 25, 2008 24.43 24.85 24.25 24.69 1,131,485 +0.31(+1.28%)
Jul 24, 2008 25.12 25.12 24.18 24.38 806,657 -0.64(-2.57%)
Jul 23, 2008 25.07 25.32 24.92 25.02 592,232 -0.03(-0.10%)
Jul 22, 2008 23.88 25.12 23.84 25.05 719,033 +1.06(+4.42%)
Jul 21, 2008 24.12 24.43 23.85 23.99 532,859 -0.23(-0.97%)
Jul 18, 2008 24.00 24.42 23.77 24.23 552,112 +0.30(+1.23%)
Jul 17, 2008 23.30 24.02 23.10 23.93 714,547 +0.61(+2.61%)
Jul 16, 2008 22.83 23.38 22.57 23.32 466,357 +0.60(+2.64%)
Jul 15, 2008 22.95 23.36 22.72 22.72 845,816 -0.38(-1.66%)
Jul 14, 2008 23.58 23.73 23.08 23.10 666,838 -0.48(-2.03%)
Jul 11, 2008 23.78 24.04 23.43 23.58 623,895 -0.17(-0.70%)
Jul 10, 2008 23.36 23.99 23.07 23.75 757,412 +0.22(+0.92%)
Jul 09, 2008 23.77 24.14 23.47 23.53 371,829 -0.29(-1.20%)
Jul 08, 2008 22.60 23.91 22.21 23.82 788,832 +1.36(+6.08%)
Jul 07, 2008 22.87 22.97 22.42 22.45 854,850 -0.25(-1.11%)
Jul 04, 2008 23.27 23.27 22.51 22.70 323,192 +0.00(+0.00%)
Jul 03, 2008 23.27 23.27 22.51 22.70 323,192 -0.37(-1.62%)
Jul 02, 2008 23.44 23.68 22.94 23.08 542,929 -0.37(-1.59%)
Jul 01, 2008 23.26 23.64 23.23 23.45 790,149 +0.00(+0.00%)
Jun 30, 2008 23.54 23.60 23.30 23.45 1,124,509 -0.06(-0.26%)
Jun 27, 2008 24.04 24.04 23.50 23.51 1,094,414 -0.42(-1.74%)
Jun 26, 2008 23.77 24.49 23.76 23.93 1,470,900 -0.26(-1.08%)
Jun 25, 2008 23.23 24.38 23.20 24.19 1,450,063 +1.08(+4.66%)
Jun 24, 2008 23.37 24.56 23.10 23.11 2,009,079 -1.24(-5.10%)
Jun 23, 2008 26.01 26.01 23.48 24.36 2,991,106 -2.29(-8.61%)
Jun 20, 2008 26.64 26.69 26.21 26.65 968,154 -0.23(-0.87%)
Jun 19, 2008 27.34 27.63 26.84 26.89 726,543 -0.54(-1.97%)
Jun 18, 2008 27.50 27.68 27.21 27.42 774,668 -0.10(-0.38%)
Jun 17, 2008 27.46 27.77 27.24 27.53 403,071 +0.03(+0.09%)
Jun 16, 2008 27.22 27.62 27.04 27.50 288,181 +0.02(+0.06%)
Jun 13, 2008 26.69 27.49 26.44 27.48 449,374 +0.80(+3.00%)
Jun 12, 2008 26.46 27.11 26.23 26.69 657,098 +0.31(+1.19%)
Jun 11, 2008 27.03 27.33 26.08 26.37 1,189,359 -1.63(-5.81%)
Jun 10, 2008 28.07 28.34 27.64 28.00 381,231 -0.28(-0.98%)
Jun 09, 2008 28.37 28.48 27.90 28.28 343,591 +0.08(+0.28%)
Jun 06, 2008 28.87 28.93 28.20 28.20 582,353 -0.89(-3.05%)
Jun 05, 2008 28.61 29.08 28.41 29.08 567,405 +0.68(+2.39%)
Jun 04, 2008 27.82 28.42 27.53 28.41 508,381 +0.61(+2.19%)
Jun 03, 2008 27.94 27.94 27.26 27.80 542,172 +0.10(+0.35%)
Jun 02, 2008 26.61 27.76 26.61 27.70 498,164 +0.97(+3.64%)
May 30, 2008 26.86 27.13 26.50 26.73 566,414 -0.25(-0.93%)
May 29, 2008 26.75 27.29 26.61 26.98 324,601 +0.10(+0.39%)
May 28, 2008 27.23 27.41 26.75 26.88 317,763 -0.39(-1.43%)
May 27, 2008 27.29 27.48 27.02 27.27 439,456 -0.04(-0.16%)
May 26, 2008 27.99 28.04 27.30 27.31 0 +0.00(+0.00%)
May 23, 2008 27.99 28.04 27.30 27.31 572,917 -0.85(-3.02%)
May 22, 2008 27.76 28.47 27.75 28.16 895,651 +0.40(+1.44%)
May 21, 2008 28.41 28.57 27.68 27.76 728,476 -0.54(-1.90%)
May 20, 2008 27.82 28.35 27.79 28.30 519,856 +0.13(+0.46%)
May 19, 2008 27.75 28.25 27.53 28.17 641,741 +0.42(+1.50%)
May 16, 2008 28.01 28.43 27.61 27.75 877,029 +0.01(+0.03%)
May 15, 2008 27.15 27.81 26.78 27.75 776,634 +0.60(+2.21%)
May 14, 2008 26.38 27.62 25.89 27.15 1,175,212 +1.71(+6.73%)
May 13, 2008 25.37 25.50 24.99 25.43 691,484 +0.12(+0.48%)
May 12, 2008 24.86 25.31 24.69 25.31 527,352 +0.58(+2.35%)
May 09, 2008 24.57 24.83 24.37 24.73 238,098 -0.03(-0.11%)
May 08, 2008 24.59 25.07 24.59 24.76 776,964 +0.21(+0.85%)
May 07, 2008 24.27 24.76 24.00 24.55 583,625 +0.42(+1.73%)
May 06, 2008 23.70 24.31 23.48 24.13 627,243 +0.34(+1.42%)
May 05, 2008 23.37 23.80 23.14 23.79 967,395 +0.41(+1.75%)
May 02, 2008 22.82 24.06 22.74 23.38 641,539 +1.33(+6.03%)
May 01, 2008 21.90 22.17 21.62 22.05 458,899 +0.21(+0.95%)
Apr 30, 2008 22.40 22.40 21.68 21.84 480,752 -0.42(-1.87%)
Apr 29, 2008 22.26 22.38 21.95 22.26 1,137,049 +0.05(+0.24%)
Apr 28, 2008 22.38 22.46 22.19 22.21 531,067 -0.27(-1.20%)
Apr 25, 2008 22.46 22.48 21.95 22.48 476,180 +0.51(+2.34%)
Apr 24, 2008 22.12 22.37 21.92 21.97 465,864 -0.28(-1.25%)
Apr 23, 2008 21.66 22.25 21.50 22.24 457,279 +0.50(+2.32%)
Apr 22, 2008 21.49 21.81 21.39 21.74 484,324 +0.21(+0.97%)
Apr 21, 2008 21.23 21.72 21.12 21.53 625,545 +0.19(+0.90%)
Apr 18, 2008 20.95 21.47 20.95 21.34 606,150 +0.12(+0.57%)
Apr 17, 2008 21.45 21.45 20.79 21.22 681,533 -0.13(-0.61%)
Apr 16, 2008 21.44 21.50 21.21 21.35 694,832 +0.16(+0.74%)
Apr 15, 2008 21.85 21.85 21.16 21.19 875,677 -0.76(-3.48%)
Apr 14, 2008 22.37 22.40 21.95 21.96 383,746 -0.40(-1.79%)
Apr 11, 2008 22.50 22.79 22.33 22.36 929,205 -0.33(-1.46%)
Apr 10, 2008 22.66 22.77 22.18 22.69 552,291 -0.02(-0.08%)
Apr 09, 2008 22.71 22.92 22.70 22.70 648,555 -0.01(-0.04%)
Apr 08, 2008 22.87 22.96 22.67 22.71 1,170,859 -0.37(-1.62%)
Apr 07, 2008 23.16 23.38 22.77 23.09 986,970 -0.04(-0.19%)
Apr 04, 2008 23.08 23.41 22.82 23.13 827,501 -0.27(-1.15%)
Apr 03, 2008 22.63 23.53 22.62 23.40 1,483,021 +0.31(+1.36%)
Apr 02, 2008 22.97 23.38 22.62 23.09 1,191,740 +0.04(+0.19%)
Apr 01, 2008 22.30 23.04 21.06 23.04 1,722,453 -18.51(-44.54%)
Mar 31, 2008 42.44 42.80 41.20 41.55 5,101,899 -0.96(-2.27%)
Mar 28, 2008 43.46 43.52 42.51 42.51 827,748 -0.96(-2.22%)
Mar 27, 2008 43.79 43.89 43.39 43.48 713,854 -0.09(-0.20%)
Mar 26, 2008 43.16 43.80 43.11 43.57 1,365,468 +0.15(+0.34%)
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.