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 (%)
Feb 28, 2017 64.10 64.52 63.55 63.64 710,139 -0.46(-0.72%)
Feb 27, 2017 64.07 64.50 63.63 64.10 663,645 +0.21(+0.33%)
Feb 24, 2017 62.42 63.90 62.38 63.88 706,504 +1.20(+1.91%)
Feb 23, 2017 62.25 62.86 61.83 62.69 576,114 +0.68(+1.10%)
Feb 22, 2017 62.33 62.63 61.70 62.01 883,214 -0.40(-0.64%)
Feb 21, 2017 61.48 62.53 61.47 62.41 803,689 +0.94(+1.53%)
Feb 17, 2017 61.47 61.47 61.47 0 +0.96(+1.58%)
Feb 16, 2017 59.80 60.52 59.29 60.51 775,294 +0.91(+1.53%)
Feb 15, 2017 59.18 59.85 59.18 59.60 387,715 +0.17(+0.29%)
Feb 14, 2017 59.35 59.66 59.13 59.43 447,572 -0.25(-0.42%)
Feb 13, 2017 59.29 59.76 59.05 59.68 621,330 +0.78(+1.32%)
Feb 10, 2017 58.94 59.27 58.68 58.90 373,778 +0.17(+0.29%)
Feb 09, 2017 58.15 59.35 57.48 58.73 497,561 +0.50(+0.85%)
Feb 08, 2017 57.83 58.35 57.42 58.23 542,061 +0.43(+0.75%)
Feb 07, 2017 57.53 58.02 57.45 57.80 451,960 +0.19(+0.33%)
Feb 06, 2017 57.69 57.72 57.21 57.61 407,494 +0.13(+0.23%)
Feb 03, 2017 57.31 57.53 56.81 57.48 277,442 +0.45(+0.79%)
Feb 02, 2017 56.70 57.20 56.40 57.03 426,464 +0.08(+0.13%)
Feb 01, 2017 56.42 57.21 56.28 56.95 444,541 +0.57(+1.02%)
Jan 31, 2017 55.61 56.47 55.02 56.38 470,505 +0.38(+0.68%)
Jan 30, 2017 57.05 57.09 55.51 55.99 636,085 -1.11(-1.95%)
Jan 27, 2017 57.70 57.89 54.76 57.10 1,049,757 -0.21(-0.37%)
Jan 26, 2017 57.64 57.64 57.09 57.31 494,133 -0.33(-0.56%)
Jan 25, 2017 57.54 57.95 57.41 57.64 548,827 +0.25(+0.43%)
Jan 24, 2017 57.05 58.28 56.40 57.39 881,763 +1.35(+2.41%)
Jan 23, 2017 55.85 56.37 55.75 56.04 514,666 -0.05(-0.09%)
Jan 20, 2017 57.10 57.64 55.85 56.09 727,577 -0.71(-1.25%)
Jan 19, 2017 56.74 56.89 56.33 56.80 405,437 -0.11(-0.19%)
Jan 18, 2017 57.76 57.76 56.64 56.90 544,179 -0.69(-1.20%)
Jan 17, 2017 57.53 57.65 56.96 57.59 619,168 -0.15(-0.27%)
Jan 13, 2017 57.75 57.75 57.75 0 +0.53(+0.92%)
Jan 12, 2017 55.96 57.30 55.52 57.22 741,241 +1.10(+1.96%)
Jan 11, 2017 56.11 56.64 55.44 56.12 1,096,219 -0.03(-0.05%)
Jan 10, 2017 54.60 56.47 52.71 56.15 1,657,797 +0.49(+0.88%)
Jan 09, 2017 55.37 55.83 55.28 55.66 608,051 +0.24(+0.43%)
Jan 06, 2017 54.38 55.91 53.97 55.42 1,203,565 +1.06(+1.96%)
Jan 05, 2017 55.24 55.53 54.11 54.36 857,033 -0.93(-1.68%)
Jan 04, 2017 54.72 55.43 53.76 55.28 747,483 +0.85(+1.57%)
Jan 03, 2017 54.22 54.46 53.48 54.43 584,095 +0.67(+1.25%)
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%)
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.