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 (%)
Nov 30, 2009 19.24 19.32 18.89 19.28 326,669 +0.00(+0.00%)
Nov 27, 2009 19.58 19.58 19.07 19.28 71,182 -0.72(-3.61%)
Nov 25, 2009 19.95 20.07 19.73 20.00 649,654 +0.06(+0.31%)
Nov 24, 2009 19.31 19.94 19.31 19.94 349,385 +0.66(+3.43%)
Nov 23, 2009 19.03 19.50 18.95 19.28 286,962 +0.37(+1.98%)
Nov 20, 2009 19.06 19.11 18.64 18.91 272,549 -0.26(-1.36%)
Nov 19, 2009 19.85 19.85 19.02 19.17 328,110 -0.67(-3.37%)
Nov 18, 2009 19.86 19.99 19.77 19.84 219,467 +0.03(+0.18%)
Nov 17, 2009 19.87 19.97 19.60 19.80 257,566 -0.18(-0.91%)
Nov 16, 2009 19.99 20.00 19.83 19.98 661,695 -0.01(-0.04%)
Nov 13, 2009 19.90 19.99 19.77 19.99 707,412 +0.09(+0.44%)
Nov 12, 2009 19.15 20.69 19.12 19.91 1,041,811 +1.19(+6.36%)
Nov 11, 2009 18.60 18.74 17.98 18.71 425,408 +0.16(+0.84%)
Nov 10, 2009 18.34 18.72 18.34 18.56 385,672 +0.07(+0.38%)
Nov 09, 2009 18.04 18.50 17.98 18.49 205,198 +0.55(+3.05%)
Nov 06, 2009 18.04 18.20 17.65 17.94 216,821 -0.28(-1.53%)
Nov 05, 2009 17.47 18.22 17.37 18.22 296,403 +0.91(+5.27%)
Nov 04, 2009 17.47 17.78 17.30 17.31 347,711 -0.05(-0.30%)
Nov 03, 2009 17.22 17.48 17.19 17.36 322,117 +0.02(+0.10%)
Nov 02, 2009 17.02 17.43 16.76 17.34 374,320 +0.31(+1.84%)
Oct 30, 2009 17.81 17.96 16.95 17.03 466,178 -0.90(-5.04%)
Oct 29, 2009 17.96 17.99 17.23 17.93 213,344 +0.07(+0.39%)
Oct 28, 2009 18.58 18.65 17.81 17.86 163,866 -0.71(-3.84%)
Oct 27, 2009 18.78 18.98 18.51 18.58 212,184 -0.09(-0.47%)
Oct 26, 2009 18.69 19.04 18.52 18.66 220,621 +0.03(+0.19%)
Oct 23, 2009 18.63 18.70 18.52 18.63 246,565 -0.27(-1.43%)
Oct 22, 2009 18.82 19.02 18.25 18.90 274,014 +0.02(+0.09%)
Oct 21, 2009 19.15 19.57 18.88 18.88 346,395 -0.35(-1.81%)
Oct 20, 2009 19.12 19.27 19.11 19.23 177,306 -0.36(-1.82%)
Oct 19, 2009 19.51 19.94 19.30 19.58 182,751 +0.15(+0.76%)
Oct 16, 2009 19.33 19.63 19.14 19.44 181,754 -0.04(-0.22%)
Oct 15, 2009 19.40 19.67 19.17 19.48 172,484 +0.06(+0.31%)
Oct 14, 2009 19.17 19.54 19.13 19.42 224,224 +0.33(+1.73%)
Oct 13, 2009 18.92 19.22 18.81 19.09 253,452 +0.08(+0.41%)
Oct 12, 2009 18.94 19.18 18.76 19.01 215,336 +0.09(+0.46%)
Oct 09, 2009 18.64 18.98 18.59 18.92 139,743 +0.21(+1.11%)
Oct 08, 2009 18.70 19.02 18.51 18.71 403,624 +0.10(+0.56%)
Oct 07, 2009 18.80 18.95 18.54 18.61 223,905 -0.27(-1.43%)
Oct 06, 2009 18.71 18.95 18.36 18.88 316,340 +0.31(+1.69%)
Oct 05, 2009 17.98 18.73 17.91 18.57 415,101 +0.57(+3.19%)
Oct 02, 2009 18.02 18.37 17.87 17.99 781,716 -0.15(-0.81%)
Oct 01, 2009 18.94 18.95 18.14 18.14 489,091 -0.79(-4.18%)
Sep 30, 2009 19.51 19.67 18.71 18.93 446,827 -0.62(-3.16%)
Sep 29, 2009 19.64 19.75 19.36 19.55 301,088 +0.02(+0.08%)
Sep 28, 2009 19.12 19.66 19.02 19.53 203,453 +0.52(+2.75%)
Sep 25, 2009 19.26 19.37 18.98 19.01 248,833 -0.21(-1.09%)
Sep 24, 2009 19.65 19.81 19.06 19.22 291,323 -0.47(-2.38%)
Sep 23, 2009 20.28 20.40 19.69 19.69 607,495 -0.47(-2.33%)
Sep 22, 2009 19.32 20.49 19.23 20.16 469,929 +0.96(+5.03%)
Sep 21, 2009 19.59 19.68 19.16 19.19 476,530 -0.44(-2.26%)
Sep 18, 2009 20.24 20.24 19.44 19.64 593,364 -0.65(-3.21%)
Sep 17, 2009 20.21 20.44 20.05 20.29 198,934 +0.39(+1.97%)
Sep 16, 2009 20.11 20.31 19.67 19.90 244,799 -0.08(-0.39%)
Sep 15, 2009 19.88 20.12 19.65 19.97 380,940 +0.10(+0.48%)
Sep 14, 2009 19.39 19.93 19.25 19.88 251,965 +0.37(+1.87%)
Sep 11, 2009 19.65 19.90 19.48 19.51 446,057 -0.17(-0.88%)
Sep 10, 2009 18.59 19.71 18.58 19.69 511,178 +1.15(+6.19%)
Sep 09, 2009 17.99 18.54 17.99 18.54 524,253 +0.53(+2.94%)
Sep 08, 2009 18.36 18.54 17.99 18.01 253,440 -0.25(-1.38%)
Sep 04, 2009 17.80 18.35 17.71 18.26 138,526 +0.40(+2.24%)
Sep 03, 2009 17.73 17.86 17.51 17.86 243,068 +0.12(+0.69%)
Sep 02, 2009 17.67 18.00 17.54 17.74 439,661 +0.00(+0.00%)
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.