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 (%)
Dec 30, 2016 53.76 53.76 53.76 0 -0.21(-0.39%)
Dec 29, 2016 53.88 54.41 53.76 53.97 340,269 +0.02(+0.04%)
Dec 28, 2016 54.94 54.94 53.89 53.95 426,490 -0.79(-1.45%)
Dec 27, 2016 54.75 55.05 54.29 54.75 316,611 +0.09(+0.16%)
Dec 23, 2016 54.66 54.66 54.66 0 +0.56(+1.03%)
Dec 22, 2016 53.95 54.48 53.70 54.11 454,445 +0.12(+0.23%)
Dec 21, 2016 53.65 54.32 53.55 53.98 718,104 +0.40(+0.75%)
Dec 20, 2016 52.84 53.60 52.69 53.58 656,366 +0.83(+1.58%)
Dec 19, 2016 52.56 53.25 52.56 52.75 448,039 +0.14(+0.27%)
Dec 16, 2016 52.80 53.13 52.48 52.60 834,816 -0.20(-0.38%)
Dec 15, 2016 52.74 53.00 52.28 52.80 464,993 +0.09(+0.16%)
Dec 14, 2016 53.47 53.93 52.51 52.72 528,450 -0.66(-1.24%)
Dec 13, 2016 53.85 54.62 53.34 53.38 543,309 -0.17(-0.32%)
Dec 12, 2016 52.76 53.85 52.76 53.55 639,568 +0.59(+1.12%)
Dec 09, 2016 53.39 53.90 52.69 52.96 813,951 -0.37(-0.70%)
Dec 08, 2016 52.62 53.46 52.18 53.33 521,349 +0.82(+1.56%)
Dec 07, 2016 52.41 52.81 52.13 52.51 766,770 -0.02(-0.04%)
Dec 06, 2016 51.77 52.63 51.36 52.53 739,726 +0.91(+1.76%)
Dec 05, 2016 51.73 51.84 51.43 51.62 553,772 +0.34(+0.67%)
Dec 02, 2016 50.61 51.98 50.54 51.28 577,716 +0.75(+1.49%)
Dec 01, 2016 51.06 51.36 50.20 50.52 621,893 -0.40(-0.79%)
Nov 30, 2016 51.60 51.66 50.70 50.93 579,405 -0.59(-1.15%)
Nov 29, 2016 52.19 52.44 51.08 51.52 1,314,785 -0.66(-1.26%)
Nov 28, 2016 52.69 52.75 52.05 52.18 365,091 -0.55(-1.05%)
Nov 25, 2016 52.57 53.08 52.38 52.73 204,307 +0.38(+0.73%)
Nov 23, 2016 52.35 52.35 52.35 0 +0.98(+1.91%)
Nov 22, 2016 52.21 52.53 51.03 51.36 1,080,344 -1.56(-2.94%)
Nov 21, 2016 53.05 53.64 52.73 52.92 437,223 -0.02(-0.04%)
Nov 18, 2016 53.28 53.28 52.71 52.94 579,556 -0.29(-0.54%)
Nov 17, 2016 52.78 53.07 52.68 53.23 751,583 +0.58(+1.11%)
Nov 16, 2016 52.19 52.75 51.99 52.64 528,421 +0.09(+0.16%)
Nov 15, 2016 52.04 53.04 52.04 52.56 877,766 +0.66(+1.27%)
Nov 14, 2016 50.90 51.96 50.59 51.90 1,384,854 +1.15(+2.26%)
Nov 11, 2016 52.11 52.62 50.58 50.75 1,182,351 -1.43(-2.74%)
Nov 10, 2016 51.76 52.84 51.63 52.19 1,690,250 +1.06(+2.07%)
Nov 09, 2016 53.32 53.47 48.21 51.13 2,868,362 -5.64(-9.94%)
Nov 08, 2016 56.57 57.00 56.15 56.77 488,307 +0.03(+0.05%)
Nov 07, 2016 55.90 57.26 55.65 56.74 719,542 +1.93(+3.52%)
Nov 04, 2016 53.68 55.33 53.40 54.81 1,005,955 +1.37(+2.57%)
Nov 03, 2016 51.57 55.18 51.57 53.44 1,300,866 +2.13(+4.15%)
Nov 02, 2016 51.73 52.53 51.23 51.31 1,124,338 -0.72(-1.38%)
Nov 01, 2016 52.93 52.94 51.51 52.02 834,054 -0.88(-1.66%)
Oct 31, 2016 52.87 53.21 52.51 52.90 677,057 +0.02(+0.04%)
Oct 28, 2016 52.75 53.23 52.71 52.88 487,165 +0.06(+0.11%)
Oct 27, 2016 53.74 53.94 52.51 52.83 706,024 -0.64(-1.20%)
Oct 26, 2016 54.64 54.64 52.99 53.47 753,572 -1.58(-2.88%)
Oct 25, 2016 56.87 56.92 54.87 55.05 1,183,553 -1.94(-3.40%)
Oct 24, 2016 57.38 57.38 56.69 56.99 293,320 +0.30(+0.52%)
Oct 21, 2016 56.62 56.82 56.30 56.69 163,032 -0.25(-0.44%)
Oct 20, 2016 56.69 57.20 56.58 56.94 180,199 +0.11(+0.20%)
Oct 19, 2016 57.18 57.60 56.70 56.83 364,888 -0.36(-0.63%)
Oct 18, 2016 57.42 57.58 57.12 57.19 345,355 +0.34(+0.60%)
Oct 17, 2016 56.81 57.07 56.78 56.84 176,465 -0.04(-0.07%)
Oct 14, 2016 57.63 57.63 56.88 56.88 275,816 -0.40(-0.70%)
Oct 13, 2016 56.95 57.71 56.58 57.28 560,418 -0.12(-0.22%)
Oct 12, 2016 57.71 57.87 57.15 57.41 483,498 -0.17(-0.30%)
Oct 11, 2016 59.34 59.34 57.14 57.58 542,177 -2.04(-3.43%)
Oct 10, 2016 59.46 60.26 59.46 59.62 484,945 +0.23(+0.39%)
Oct 07, 2016 58.98 59.45 58.74 59.39 619,781 +0.29(+0.48%)
Oct 06, 2016 59.10 59.34 58.46 59.11 554,238 +0.05(+0.08%)
Oct 05, 2016 58.74 59.60 58.74 59.06 839,086 +0.33(+0.57%)
Oct 04, 2016 59.10 59.34 58.36 58.73 407,082 -0.14(-0.24%)
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.