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, 2011 27.83 28.18 27.77 28.08 588,840 +1.25(+4.67%)
Nov 29, 2011 27.58 27.71 26.72 26.83 528,527 -0.59(-2.14%)
Nov 28, 2011 27.03 27.58 26.96 27.41 347,906 +1.20(+4.58%)
Nov 25, 2011 26.23 26.47 26.14 26.21 60,156 -0.09(-0.34%)
Nov 23, 2011 26.63 26.76 26.24 26.30 333,942 -0.62(-2.31%)
Nov 22, 2011 26.92 26.99 26.61 26.92 629,193 +0.03(+0.10%)
Nov 21, 2011 27.32 27.46 26.78 26.90 509,999 -0.88(-3.17%)
Nov 18, 2011 28.28 28.37 27.51 27.78 525,821 -0.40(-1.42%)
Nov 17, 2011 28.68 28.76 28.04 28.18 404,306 -0.68(-2.34%)
Nov 16, 2011 29.08 29.65 28.78 28.85 355,364 -0.61(-2.08%)
Nov 15, 2011 28.88 29.63 28.73 29.47 289,514 +0.52(+1.78%)
Nov 14, 2011 29.39 29.98 28.86 28.95 490,065 -0.62(-2.10%)
Nov 11, 2011 29.44 30.09 29.33 29.57 324,181 +0.52(+1.80%)
Nov 10, 2011 29.45 29.48 28.84 29.05 490,383 -0.10(-0.34%)
Nov 09, 2011 29.85 30.28 29.01 29.15 417,356 -1.69(-5.48%)
Nov 08, 2011 30.10 30.88 29.49 30.83 381,758 +0.92(+3.09%)
Nov 07, 2011 29.43 29.96 28.94 29.91 165,127 +0.29(+0.99%)
Nov 04, 2011 29.87 30.03 29.41 29.62 349,334 -0.48(-1.59%)
Nov 03, 2011 30.15 30.49 29.80 30.10 656,179 +0.43(+1.44%)
Nov 02, 2011 28.92 29.69 28.58 29.67 613,907 +1.12(+3.92%)
Nov 01, 2011 28.93 29.07 28.06 28.55 733,941 -1.37(-4.57%)
Oct 31, 2011 30.54 30.90 29.91 29.92 418,693 -1.04(-3.36%)
Oct 28, 2011 30.87 31.13 30.76 30.96 717,459 -0.14(-0.46%)
Oct 27, 2011 30.81 31.20 29.62 31.10 1,269,521 +1.43(+4.82%)
Oct 26, 2011 29.47 29.86 28.87 29.67 776,141 +0.43(+1.46%)
Oct 25, 2011 29.79 30.11 29.18 29.24 436,434 -0.77(-2.58%)
Oct 24, 2011 28.67 30.10 28.67 30.02 543,171 +1.54(+5.40%)
Oct 21, 2011 28.25 28.71 27.88 28.48 769,866 +0.51(+1.81%)
Oct 20, 2011 27.96 28.14 27.15 27.97 337,571 +0.17(+0.61%)
Oct 19, 2011 27.65 28.44 27.58 27.80 301,679 +0.28(+1.00%)
Oct 18, 2011 26.98 27.97 26.19 27.53 793,674 +0.61(+2.28%)
Oct 17, 2011 28.22 28.22 26.83 26.92 937,229 -1.59(-5.58%)
Oct 14, 2011 28.57 28.68 28.30 28.51 563,912 +0.24(+0.85%)
Oct 13, 2011 28.64 28.88 27.92 28.27 889,271 -0.62(-2.15%)
Oct 12, 2011 29.06 29.60 28.84 28.89 524,895 +0.16(+0.56%)
Oct 11, 2011 28.67 29.28 28.66 28.73 684,219 -0.11(-0.37%)
Oct 10, 2011 28.71 28.88 28.44 28.84 722,200 +0.67(+2.37%)
Oct 07, 2011 28.24 28.58 28.06 28.17 907,997 -0.04(-0.16%)
Oct 06, 2011 27.80 28.24 27.73 28.21 346,010 +0.42(+1.50%)
Oct 05, 2011 26.92 27.87 26.75 27.80 633,885 +0.92(+3.40%)
Oct 04, 2011 25.69 26.88 25.44 26.88 830,761 +0.82(+3.14%)
Oct 03, 2011 26.48 26.81 26.05 26.06 1,723,663 -0.61(-2.30%)
Sep 30, 2011 26.97 27.41 26.64 26.68 922,443 -0.73(-2.66%)
Sep 29, 2011 27.23 27.41 26.74 27.40 947,026 +0.76(+2.83%)
Sep 28, 2011 27.81 27.91 26.61 26.65 595,154 -1.16(-4.15%)
Sep 27, 2011 27.51 28.36 27.32 27.80 525,464 +0.97(+3.61%)
Sep 26, 2011 26.79 26.87 25.86 26.84 612,584 +0.21(+0.80%)
Sep 23, 2011 25.48 26.64 25.33 26.62 930,308 +1.01(+3.96%)
Sep 22, 2011 25.05 25.80 24.96 25.61 1,112,591 -0.35(-1.33%)
Sep 21, 2011 27.17 27.41 25.95 25.96 454,490 -1.18(-4.36%)
Sep 20, 2011 27.40 28.09 27.11 27.14 895,326 -0.21(-0.78%)
Sep 19, 2011 26.70 27.62 26.57 27.35 729,880 -0.03(-0.10%)
Sep 16, 2011 27.46 27.65 26.78 27.38 950,869 -0.17(-0.61%)
Sep 15, 2011 26.19 27.56 26.10 27.55 1,165,374 +1.64(+6.31%)
Sep 14, 2011 24.97 26.28 24.80 25.91 746,760 +1.18(+4.75%)
Sep 13, 2011 24.64 25.05 24.39 24.74 710,415 +0.27(+1.08%)
Sep 12, 2011 24.03 24.50 23.81 24.47 923,225 +0.25(+1.02%)
Sep 09, 2011 24.84 24.84 23.99 24.22 759,034 -0.81(-3.22%)
Sep 08, 2011 25.44 25.64 24.79 25.03 621,158 -0.61(-2.38%)
Sep 07, 2011 24.72 25.66 24.51 25.64 598,113 +1.36(+5.61%)
Sep 06, 2011 24.75 24.93 24.15 24.28 901,365 -1.34(-5.22%)
Sep 02, 2011 26.02 26.20 25.36 25.61 780,309 -1.01(-3.79%)
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.