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 (%)
Jun 30, 2015 52.16 52.33 50.97 51.03 712,505 -0.70(-1.36%)
Jun 29, 2015 52.33 52.70 51.67 51.74 403,304 -0.82(-1.55%)
Jun 26, 2015 52.47 52.67 52.07 52.55 1,174,469 +0.24(+0.47%)
Jun 25, 2015 52.57 52.73 52.11 52.31 545,579 -0.23(-0.43%)
Jun 24, 2015 53.04 53.34 52.53 52.54 547,061 -0.61(-1.15%)
Jun 23, 2015 52.95 53.33 52.68 53.15 499,772 +0.23(+0.43%)
Jun 22, 2015 53.54 53.74 52.80 52.92 427,957 -0.27(-0.51%)
Jun 19, 2015 52.69 53.41 52.44 53.19 940,892 +0.60(+1.14%)
Jun 18, 2015 52.37 53.16 52.20 52.59 1,559,478 +0.27(+0.52%)
Jun 17, 2015 52.49 54.39 51.66 52.32 2,313,014 +3.12(+6.34%)
Jun 16, 2015 49.33 49.60 48.86 49.20 342,570 -0.13(-0.27%)
Jun 15, 2015 49.01 49.37 48.53 49.33 292,475 +0.04(+0.08%)
Jun 12, 2015 49.38 49.61 49.04 49.29 295,662 -0.27(-0.55%)
Jun 11, 2015 49.09 49.65 49.01 49.57 272,448 +0.49(+1.00%)
Jun 10, 2015 48.31 49.15 47.86 49.08 270,287 +0.97(+2.02%)
Jun 09, 2015 48.47 48.47 48.00 48.10 162,579 -0.44(-0.91%)
Jun 08, 2015 48.81 49.06 48.54 48.54 141,652 -0.42(-0.86%)
Jun 05, 2015 48.92 49.02 48.36 48.97 271,892 -0.07(-0.13%)
Jun 04, 2015 48.69 49.04 48.61 49.03 310,943 +0.28(+0.58%)
Jun 03, 2015 48.39 48.82 48.13 48.75 309,740 +0.47(+0.97%)
Jun 02, 2015 48.18 48.33 48.00 48.28 210,867 -0.08(-0.17%)
Jun 01, 2015 48.35 48.69 48.15 48.37 249,496 +0.08(+0.17%)
May 29, 2015 48.27 48.48 47.94 48.28 348,396 -0.08(-0.17%)
May 28, 2015 48.46 48.57 47.96 48.37 155,722 -0.11(-0.23%)
May 27, 2015 47.74 48.55 47.74 48.48 237,981 +0.72(+1.51%)
May 26, 2015 48.27 48.45 47.64 47.76 173,975 -0.63(-1.30%)
May 22, 2015 48.55 48.39 48.39 48.39 93,973 -0.28(-0.58%)
May 21, 2015 48.76 48.85 48.38 48.67 278,430 -0.18(-0.36%)
May 20, 2015 48.82 48.85 48.36 48.84 222,880 +0.04(+0.08%)
May 19, 2015 48.64 48.82 48.37 48.81 231,373 +0.25(+0.52%)
May 18, 2015 48.44 48.80 48.28 48.55 243,823 +0.02(+0.04%)
May 15, 2015 48.19 48.60 47.95 48.54 359,130 +0.41(+0.86%)
May 14, 2015 47.56 48.15 47.20 48.12 193,190 +0.82(+1.74%)
May 13, 2015 47.36 47.50 46.96 47.30 139,671 +0.05(+0.10%)
May 12, 2015 47.51 47.60 46.92 47.25 267,132 -0.44(-0.92%)
May 11, 2015 47.24 47.95 47.24 47.69 348,557 +0.38(+0.81%)
May 08, 2015 47.40 47.78 47.15 47.31 336,750 +0.21(+0.44%)
May 07, 2015 47.07 47.49 46.92 47.10 334,634 +0.06(+0.12%)
May 06, 2015 46.72 47.47 46.48 47.05 631,683 +0.38(+0.82%)
May 05, 2015 51.78 51.78 46.27 46.66 1,002,824 -0.46(-0.97%)
May 04, 2015 46.63 47.38 46.61 47.12 834,666 +0.47(+1.00%)
May 01, 2015 46.88 47.43 46.48 46.65 515,356 -0.11(-0.24%)
Apr 30, 2015 47.15 47.55 46.66 46.77 354,283 -0.64(-1.34%)
Apr 29, 2015 47.81 48.01 47.22 47.40 165,737 -0.54(-1.13%)
Apr 28, 2015 47.88 47.97 47.22 47.95 248,783 -0.03(-0.06%)
Apr 27, 2015 48.69 48.93 47.59 47.97 195,642 -0.66(-1.37%)
Apr 24, 2015 48.64 48.70 48.39 48.64 158,715 +0.03(+0.06%)
Apr 23, 2015 48.67 48.79 48.44 48.61 226,165 -0.09(-0.19%)
Apr 22, 2015 48.48 48.74 48.16 48.70 173,970 +0.27(+0.56%)
Apr 21, 2015 48.34 48.54 47.90 48.43 260,410 +0.34(+0.70%)
Apr 20, 2015 47.98 48.28 47.84 48.10 224,512 +0.30(+0.63%)
Apr 17, 2015 47.58 47.82 47.07 47.80 350,834 +0.04(+0.08%)
Apr 16, 2015 47.48 47.93 47.40 47.76 339,407 +0.20(+0.41%)
Apr 15, 2015 47.92 48.08 47.38 47.56 393,810 -0.31(-0.65%)
Apr 14, 2015 47.66 47.90 47.36 47.87 447,777 +0.02(+0.04%)
Apr 13, 2015 47.56 47.92 47.56 47.85 289,010 +0.37(+0.77%)
Apr 10, 2015 46.94 47.66 46.92 47.49 173,981 +0.28(+0.60%)
Apr 09, 2015 47.07 47.34 46.65 47.21 239,619 +0.08(+0.18%)
Apr 08, 2015 46.51 47.17 46.45 47.12 421,858 +0.62(+1.33%)
Apr 07, 2015 46.53 46.92 46.48 46.50 386,590 +0.03(+0.06%)
Apr 06, 2015 45.94 46.89 45.86 46.48 1,839,464 +0.84(+1.85%)
Apr 02, 2015 45.79 45.63 45.63 45.63 682,696 +0.01(+0.02%)
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.