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 (%)
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%)
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.