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 (%)
Jul 31, 2017 71.92 72.08 71.12 71.71 984,900 -0.21(-0.29%)
Jul 28, 2017 70.39 73.01 69.29 71.92 2,143,820 -4.77(-6.22%)
Jul 27, 2017 79.52 79.52 75.88 76.70 1,118,526 -2.77(-3.49%)
Jul 26, 2017 80.64 81.05 79.42 79.47 350,543 -1.38(-1.70%)
Jul 25, 2017 80.96 81.30 80.15 80.85 526,817 -0.09(-0.11%)
Jul 24, 2017 79.06 81.01 79.03 80.93 547,626 +1.89(+2.39%)
Jul 21, 2017 80.20 80.51 78.92 79.05 364,903 -1.29(-1.61%)
Jul 20, 2017 80.79 80.01 80.34 279,365 +0.01(+0.01%)
Jul 19, 2017 79.95 80.60 79.66 80.33 328,466 +0.44(+0.55%)
Jul 18, 2017 79.99 80.34 79.57 79.88 476,527 -0.24(-0.30%)
Jul 17, 2017 81.01 81.24 79.89 80.12 450,186 -0.88(-1.08%)
Jul 14, 2017 79.98 81.44 79.57 81.00 460,935 +1.20(+1.51%)
Jul 13, 2017 80.00 80.21 79.24 79.80 516,033 -0.21(-0.26%)
Jul 12, 2017 79.21 80.19 78.97 80.01 338,179 +1.28(+1.63%)
Jul 11, 2017 78.43 78.96 78.07 78.73 549,304 +0.41(+0.53%)
Jul 10, 2017 78.55 78.85 77.94 78.31 703,816 -0.48(-0.61%)
Jul 07, 2017 77.01 78.86 77.01 78.80 522,089 +2.01(+2.62%)
Jul 06, 2017 77.23 77.56 76.73 76.78 565,578 -0.74(-0.96%)
Jul 05, 2017 76.34 77.72 76.34 77.53 454,639 +1.22(+1.60%)
Jul 03, 2017 76.94 77.26 75.92 76.30 248,007 -0.31(-0.40%)
Jun 30, 2017 76.62 76.93 75.88 76.61 335,282 +0.62(+0.81%)
Jun 29, 2017 77.17 77.53 75.57 76.00 357,444 -0.96(-1.25%)
Jun 28, 2017 76.34 77.60 76.31 76.96 328,217 +1.02(+1.34%)
Jun 27, 2017 76.82 77.88 75.90 75.94 346,268 -1.19(-1.55%)
Jun 26, 2017 77.75 78.17 77.08 77.13 206,883 -0.37(-0.47%)
Jun 23, 2017 77.28 77.97 76.87 77.50 536,425 +0.27(+0.35%)
Jun 22, 2017 77.24 77.73 77.01 77.23 520,493 -0.12(-0.15%)
Jun 21, 2017 77.38 78.07 77.25 77.34 347,952 +0.17(+0.22%)
Jun 20, 2017 77.05 78.27 77.00 77.17 319,516 +0.07(+0.09%)
Jun 19, 2017 76.89 77.38 76.59 77.10 729,190 +0.76(+1.00%)
Jun 16, 2017 75.99 76.55 75.58 76.34 516,612 +0.40(+0.53%)
Jun 15, 2017 76.08 76.22 75.75 75.94 397,749 -0.93(-1.21%)
Jun 14, 2017 76.30 77.09 76.16 76.87 725,999 +1.02(+1.34%)
Jun 13, 2017 74.78 76.28 74.40 75.85 588,745 +1.24(+1.66%)
Jun 12, 2017 75.21 75.55 72.93 74.61 495,281 -0.69(-0.92%)
Jun 09, 2017 76.51 76.77 75.02 75.30 347,692 -1.19(-1.56%)
Jun 08, 2017 75.73 76.57 75.51 76.49 712,375 +0.81(+1.07%)
Jun 07, 2017 75.53 76.13 75.52 75.69 330,254 +0.15(+0.20%)
Jun 06, 2017 75.24 75.91 74.78 75.53 308,727 +0.07(+0.09%)
Jun 05, 2017 75.73 75.89 75.22 75.47 309,654 -0.36(-0.47%)
Jun 02, 2017 75.52 76.08 75.39 75.82 305,820 +0.44(+0.59%)
Jun 01, 2017 74.62 75.38 74.29 75.38 493,614 +1.10(+1.49%)
May 31, 2017 74.24 74.65 73.84 74.28 767,520 +0.59(+0.79%)
May 30, 2017 73.60 73.82 73.09 73.69 238,529 +0.21(+0.29%)
May 26, 2017 73.56 73.64 73.04 73.48 272,319 -0.08(-0.10%)
May 25, 2017 73.31 73.70 72.72 73.56 357,174 +0.89(+1.23%)
May 24, 2017 72.18 72.78 72.13 72.66 254,807 +0.41(+0.57%)
May 23, 2017 72.57 72.96 71.99 72.25 381,340 -0.23(-0.32%)
May 22, 2017 71.73 73.01 71.53 72.48 655,593 +0.63(+0.88%)
May 19, 2017 70.40 72.05 70.03 71.85 911,674 +1.55(+2.20%)
May 18, 2017 69.70 71.10 69.26 70.30 456,247 +0.45(+0.65%)
May 17, 2017 70.29 70.19 69.04 69.85 719,465 -0.44(-0.63%)
May 16, 2017 70.43 70.90 69.50 70.29 363,707 -0.11(-0.15%)
May 15, 2017 70.58 70.99 70.08 70.40 814,131 -0.28(-0.39%)
May 12, 2017 70.93 70.99 70.25 70.68 351,637 -0.31(-0.43%)
May 11, 2017 71.70 71.93 70.38 70.98 585,527 -1.00(-1.39%)
May 10, 2017 72.37 72.59 71.70 71.98 465,598 -0.49(-0.68%)
May 09, 2017 72.62 72.90 72.35 72.47 423,626 -0.11(-0.15%)
May 08, 2017 73.10 73.14 72.42 72.58 312,605 -0.57(-0.77%)
May 05, 2017 72.91 73.19 72.62 73.14 246,971 +0.25(+0.34%)
May 04, 2017 72.85 73.07 72.32 72.89 337,702 +0.06(+0.08%)
May 03, 2017 73.04 73.08 72.47 72.84 428,308 -0.42(-0.58%)
May 02, 2017 72.40 73.32 72.22 73.26 518,241 +0.74(+1.02%)
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.