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 (%)
Aug 29, 2014 40.68 40.61 40.61 40.61 232,045 +0.01(+0.02%)
Aug 28, 2014 40.46 40.75 40.34 40.60 226,716 +0.05(+0.11%)
Aug 27, 2014 40.34 40.60 40.19 40.55 242,212 +0.22(+0.55%)
Aug 26, 2014 40.45 40.78 40.30 40.33 381,671 -0.06(-0.16%)
Aug 25, 2014 40.71 40.71 40.35 40.40 219,497 -0.11(-0.27%)
Aug 22, 2014 40.56 40.76 40.45 40.51 328,712 -0.06(-0.14%)
Aug 21, 2014 40.31 40.75 40.16 40.56 582,495 +0.43(+1.06%)
Aug 20, 2014 40.14 40.17 39.77 40.14 361,659 +0.04(+0.09%)
Aug 19, 2014 40.05 40.21 39.92 40.10 269,006 +0.17(+0.42%)
Aug 18, 2014 39.46 40.07 39.32 39.93 513,875 +0.60(+1.53%)
Aug 15, 2014 39.32 39.44 38.36 39.33 454,853 +0.33(+0.86%)
Aug 14, 2014 39.05 39.20 38.92 39.00 381,735 +0.08(+0.21%)
Aug 13, 2014 38.51 39.01 38.51 38.91 331,005 +0.45(+1.18%)
Aug 12, 2014 38.29 38.49 37.99 38.46 672,482 +0.16(+0.41%)
Aug 11, 2014 38.28 38.71 38.26 38.30 461,746 +0.03(+0.07%)
Aug 08, 2014 37.30 38.05 37.30 38.27 557,460 +1.00(+2.69%)
Aug 07, 2014 36.71 37.84 36.40 37.27 770,317 -0.39(-1.03%)
Aug 06, 2014 36.87 37.93 36.71 37.66 537,173 +0.60(+1.63%)
Aug 05, 2014 36.54 37.38 36.38 37.06 449,111 +0.42(+1.14%)
Aug 04, 2014 36.58 36.70 36.12 36.64 456,731 +0.12(+0.33%)
Aug 01, 2014 36.46 36.95 36.01 36.52 523,817 +0.00(+0.00%)
Jul 31, 2014 37.04 37.09 36.41 36.52 450,988 -0.85(-2.28%)
Jul 30, 2014 37.31 37.51 37.04 37.38 143,268 +0.28(+0.75%)
Jul 29, 2014 37.14 37.43 37.04 37.10 314,643 -0.04(-0.10%)
Jul 28, 2014 37.17 37.19 36.78 37.13 200,186 -0.06(-0.17%)
Jul 25, 2014 37.01 37.31 36.90 37.20 205,506 +0.01(+0.03%)
Jul 24, 2014 37.20 37.41 36.92 37.19 276,282 +0.12(+0.33%)
Jul 23, 2014 37.27 37.48 36.98 37.07 209,915 -0.18(-0.47%)
Jul 22, 2014 37.26 37.71 37.06 37.25 343,763 +0.08(+0.22%)
Jul 21, 2014 37.58 37.58 37.11 37.16 236,161 -0.60(-1.60%)
Jul 18, 2014 37.23 37.90 37.04 37.76 215,270 +0.73(+1.98%)
Jul 17, 2014 37.22 37.64 36.91 37.03 256,084 -0.20(-0.55%)
Jul 16, 2014 37.58 37.73 37.20 37.24 311,365 -0.18(-0.47%)
Jul 15, 2014 37.70 37.79 37.10 37.41 366,672 -0.32(-0.86%)
Jul 14, 2014 38.05 38.20 37.59 37.74 123,447 -0.11(-0.29%)
Jul 11, 2014 37.78 37.88 37.47 37.85 148,051 +0.06(+0.17%)
Jul 10, 2014 37.20 37.91 36.93 37.78 242,025 -0.10(-0.27%)
Jul 09, 2014 37.91 37.94 37.37 37.89 302,548 +0.11(+0.29%)
Jul 08, 2014 38.39 38.42 37.67 37.77 585,583 -0.85(-2.21%)
Jul 07, 2014 38.85 39.04 38.53 38.63 328,057 -0.20(-0.53%)
Jul 03, 2014 38.75 38.83 38.83 38.83 489,766 +0.10(+0.26%)
Jul 02, 2014 38.77 38.80 38.19 38.73 514,623 -0.20(-0.52%)
Jul 01, 2014 38.47 39.04 38.23 38.93 603,032 +0.45(+1.18%)
Jun 30, 2014 38.52 38.62 38.13 38.48 404,700 -0.02(-0.05%)
Jun 27, 2014 38.28 38.61 38.05 38.50 615,192 +0.05(+0.12%)
Jun 26, 2014 38.47 38.52 37.65 38.45 580,947 +0.83(+2.19%)
Jun 25, 2014 37.37 37.71 37.36 37.63 240,958 +0.35(+0.95%)
Jun 24, 2014 37.19 37.46 37.09 37.27 288,469 +0.00(+0.00%)
Jun 23, 2014 37.67 37.72 37.20 37.27 169,479 -0.35(-0.94%)
Jun 20, 2014 37.50 37.74 37.38 37.63 316,394 +0.32(+0.87%)
Jun 19, 2014 37.40 37.46 37.04 37.30 252,853 -0.06(-0.15%)
Jun 18, 2014 37.09 37.51 36.87 37.36 661,266 +0.20(+0.55%)
Jun 17, 2014 37.14 37.27 36.90 37.15 819,264 -0.01(-0.03%)
Jun 16, 2014 36.74 37.47 36.49 37.16 604,241 +0.56(+1.52%)
Jun 13, 2014 36.88 36.95 36.49 36.61 195,888 -0.21(-0.58%)
Jun 12, 2014 36.48 37.10 36.38 36.82 673,551 +0.24(+0.66%)
Jun 11, 2014 36.87 36.90 36.43 36.58 190,306 -0.34(-0.92%)
Jun 10, 2014 36.75 36.93 36.42 36.92 274,923 -0.39(-1.04%)
Jun 06, 2014 37.39 37.53 37.21 37.31 219,731 -0.06(-0.17%)
Jun 05, 2014 37.39 37.69 37.14 37.37 229,018 +0.08(+0.22%)
Jun 04, 2014 36.97 37.38 36.85 37.29 294,248 +0.27(+0.72%)
Jun 03, 2014 36.54 37.04 36.54 37.02 327,815 +0.37(+1.01%)
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.