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 (%)
Jan 31, 2011 35.80 35.99 35.30 35.63 481,795 +0.02(+0.05%)
Jan 28, 2011 35.72 35.87 35.30 35.61 855,815 -0.11(-0.30%)
Jan 27, 2011 37.73 38.73 35.14 35.72 2,038,824 -0.42(-1.17%)
Jan 26, 2011 36.65 36.65 35.75 36.14 1,259,221 -0.30(-0.82%)
Jan 25, 2011 34.94 36.47 34.91 36.44 1,149,658 +1.44(+4.13%)
Jan 24, 2011 35.17 35.31 34.82 34.99 965,662 -0.14(-0.40%)
Jan 21, 2011 35.22 35.65 35.09 35.13 865,374 +0.30(+0.86%)
Jan 20, 2011 35.06 35.32 34.54 34.84 430,892 -0.48(-1.35%)
Jan 19, 2011 35.74 36.00 35.17 35.31 435,238 -0.50(-1.40%)
Jan 18, 2011 35.13 35.81 34.94 35.81 488,936 +0.71(+2.03%)
Jan 14, 2011 35.05 35.33 34.98 35.10 326,276 -0.06(-0.18%)
Jan 13, 2011 35.22 35.43 34.92 35.16 299,348 +0.04(+0.10%)
Jan 12, 2011 35.36 35.36 34.98 35.13 552,533 +0.05(+0.15%)
Jan 11, 2011 34.37 35.13 34.30 35.07 612,844 +0.93(+2.73%)
Jan 10, 2011 33.32 34.22 33.26 34.14 660,467 +0.62(+1.86%)
Jan 07, 2011 33.36 33.61 33.20 33.51 941,985 +0.16(+0.48%)
Jan 06, 2011 33.93 34.10 33.04 33.36 647,231 -0.53(-1.56%)
Jan 05, 2011 33.81 34.05 33.53 33.88 665,483 -0.04(-0.13%)
Jan 04, 2011 35.11 35.22 33.83 33.93 528,328 -1.39(-3.94%)
Jan 03, 2011 34.92 35.49 34.54 35.32 410,483 +0.66(+1.91%)
Dec 31, 2010 34.97 35.08 34.64 34.66 246,078 -0.41(-1.16%)
Dec 30, 2010 35.08 35.39 35.05 35.06 202,480 -0.10(-0.28%)
Dec 29, 2010 35.31 35.56 35.04 35.16 227,264 -0.13(-0.37%)
Dec 28, 2010 35.66 35.91 35.25 35.29 282,054 -0.26(-0.74%)
Dec 27, 2010 35.28 35.73 35.26 35.56 539,485 -0.04(-0.12%)
Dec 23, 2010 36.60 36.61 35.56 35.60 779,954 -0.98(-2.67%)
Dec 22, 2010 36.96 37.00 36.45 36.58 346,093 -0.40(-1.07%)
Dec 21, 2010 36.84 37.14 36.76 36.97 460,884 +0.44(+1.20%)
Dec 20, 2010 36.55 36.72 35.93 36.53 793,800 +0.18(+0.48%)
Dec 17, 2010 36.98 37.12 36.34 36.36 583,226 -0.81(-2.18%)
Dec 16, 2010 36.23 37.41 36.13 37.17 417,821 +1.08(+3.00%)
Dec 15, 2010 36.51 36.74 36.05 36.09 646,886 -0.46(-1.27%)
Dec 14, 2010 36.27 36.75 36.19 36.55 610,991 +0.37(+1.02%)
Dec 13, 2010 37.31 37.31 36.16 36.18 668,447 -1.05(-2.83%)
Dec 10, 2010 36.83 37.31 36.76 37.23 474,305 +0.45(+1.22%)
Dec 09, 2010 36.74 37.15 36.54 36.79 510,749 +0.09(+0.24%)
Dec 08, 2010 36.88 37.11 36.18 36.70 634,693 -0.28(-0.76%)
Dec 07, 2010 37.76 38.02 36.75 36.98 921,190 -0.58(-1.54%)
Dec 06, 2010 38.12 38.20 36.84 37.56 851,274 -0.75(-1.95%)
Dec 03, 2010 35.64 38.46 35.55 38.31 1,582,890 +2.30(+6.39%)
Dec 02, 2010 35.82 36.02 35.13 36.01 749,671 +0.07(+0.20%)
Dec 01, 2010 35.15 36.36 35.08 35.93 599,369 +1.18(+3.39%)
Nov 30, 2010 34.70 35.08 34.47 34.76 749,931 -0.24(-0.68%)
Nov 29, 2010 34.97 35.08 34.25 35.00 373,220 -0.07(-0.20%)
Nov 26, 2010 35.07 35.28 34.89 35.07 73,304 -0.18(-0.52%)
Nov 24, 2010 35.21 35.25 35.25 35.25 246,122 +0.32(+0.93%)
Nov 23, 2010 35.13 35.13 34.43 34.92 434,339 -0.47(-1.32%)
Nov 22, 2010 35.07 35.50 34.77 35.39 444,091 +0.32(+0.90%)
Nov 19, 2010 34.48 35.20 34.41 35.07 409,943 +0.62(+1.81%)
Nov 18, 2010 34.60 35.00 34.44 34.45 349,241 +0.18(+0.51%)
Nov 17, 2010 33.95 34.38 33.84 34.28 275,230 +0.30(+0.88%)
Nov 16, 2010 34.61 34.61 33.55 33.98 666,168 -1.00(-2.86%)
Nov 15, 2010 35.69 35.86 34.95 34.98 373,133 -0.54(-1.51%)
Nov 12, 2010 35.81 36.01 35.24 35.51 523,946 -0.55(-1.53%)
Nov 11, 2010 35.44 36.35 35.36 36.07 464,395 +0.32(+0.91%)
Nov 10, 2010 35.60 35.84 35.21 35.74 495,699 +0.20(+0.57%)
Nov 09, 2010 35.36 35.91 35.21 35.54 488,725 +0.27(+0.77%)
Nov 08, 2010 35.34 35.49 35.00 35.27 296,545 -0.24(-0.67%)
Nov 05, 2010 35.07 35.54 35.05 35.50 513,648 +0.48(+1.38%)
Nov 04, 2010 34.70 35.25 34.66 35.02 784,525 +0.85(+2.49%)
Nov 03, 2010 34.20 34.66 33.77 34.17 493,325 -0.15(-0.44%)
Nov 02, 2010 33.99 34.42 33.91 34.32 515,654 +0.64(+1.90%)
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.