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 31, 2019 111.61 112.06 111.11 111.59 314,359 -0.02(-0.02%)
Dec 30, 2019 111.59 111.80 110.91 111.61 219,942 +0.16(+0.14%)
Dec 27, 2019 111.94 112.14 111.07 111.46 250,877 +0.02(+0.02%)
Dec 26, 2019 112.09 112.11 110.82 111.44 163,872 -0.48(-0.43%)
Dec 24, 2019 111.88 112.23 111.36 111.92 80,980 -0.15(-0.13%)
Dec 23, 2019 112.11 112.43 110.60 112.07 320,691 +0.47(+0.42%)
Dec 20, 2019 112.35 112.85 111.32 111.59 878,274 +0.04(+0.03%)
Dec 19, 2019 111.61 111.99 111.04 111.56 416,540 +0.18(+0.16%)
Dec 18, 2019 111.61 111.80 110.46 111.38 367,018 +0.00(+0.00%)
Dec 17, 2019 110.48 112.02 109.72 111.38 597,308 +3.47(+3.22%)
Dec 16, 2019 107.56 108.28 106.84 107.91 263,388 +0.59(+0.55%)
Dec 13, 2019 107.49 107.74 106.83 107.32 261,661 -0.57(-0.53%)
Dec 12, 2019 106.52 108.02 106.10 107.89 360,630 +1.52(+1.43%)
Dec 11, 2019 105.53 106.67 104.82 106.37 615,771 +1.06(+1.01%)
Dec 10, 2019 104.56 105.32 103.99 105.31 433,536 +0.76(+0.72%)
Dec 09, 2019 105.69 105.96 104.53 104.55 434,985 -1.30(-1.22%)
Dec 06, 2019 105.47 105.96 105.05 105.85 385,088 +1.28(+1.23%)
Dec 05, 2019 104.53 104.86 103.36 104.56 287,559 +0.07(+0.07%)
Dec 04, 2019 104.39 104.99 104.02 104.49 469,472 +0.49(+0.47%)
Dec 03, 2019 103.10 104.07 102.81 104.00 238,630 +0.18(+0.17%)
Dec 02, 2019 105.24 105.24 103.54 103.83 339,244 -1.35(-1.29%)
Nov 29, 2019 104.89 105.54 104.14 105.18 254,822 -0.29(-0.28%)
Nov 27, 2019 104.52 105.53 104.31 105.47 217,924 +1.39(+1.34%)
Nov 26, 2019 103.56 104.35 103.26 104.08 294,954 +0.68(+0.65%)
Nov 25, 2019 100.54 103.56 100.54 103.41 415,370 +3.09(+3.08%)
Nov 22, 2019 101.56 101.70 100.17 100.31 452,667 -1.25(-1.23%)
Nov 21, 2019 103.57 103.57 101.09 101.56 360,556 -1.95(-1.89%)
Nov 20, 2019 104.77 105.75 102.92 103.51 549,675 -1.67(-1.59%)
Nov 19, 2019 102.97 105.55 102.30 105.18 477,307 +2.57(+2.51%)
Nov 18, 2019 103.19 104.13 102.43 102.61 346,365 -0.38(-0.37%)
Nov 15, 2019 102.16 103.15 101.75 102.99 271,029 +1.37(+1.35%)
Nov 14, 2019 101.92 102.22 100.87 101.62 548,362 -0.28(-0.28%)
Nov 13, 2019 102.24 102.49 100.66 101.90 457,809 -0.74(-0.72%)
Nov 12, 2019 102.00 102.65 101.63 102.64 359,594 +0.30(+0.30%)
Nov 11, 2019 101.46 102.76 101.46 102.34 363,094 +0.33(+0.33%)
Nov 08, 2019 101.88 102.56 100.96 102.00 294,575 +0.67(+0.66%)
Nov 07, 2019 101.70 102.36 100.57 101.33 360,142 +0.07(+0.07%)
Nov 06, 2019 101.64 101.64 100.67 101.27 391,629 -0.24(-0.23%)
Nov 05, 2019 102.31 102.64 100.86 101.50 564,929 -0.69(-0.67%)
Nov 04, 2019 107.77 107.77 102.02 102.19 749,488 -3.68(-3.48%)
Nov 01, 2019 102.12 109.51 101.31 105.87 1,098,490 +3.16(+3.08%)
Oct 31, 2019 101.71 102.99 101.23 102.71 1,101,077 +0.84(+0.83%)
Oct 30, 2019 99.40 101.86 99.03 101.86 743,972 +2.53(+2.55%)
Oct 29, 2019 97.60 99.73 95.00 99.33 1,227,191 +0.72(+0.73%)
Oct 28, 2019 98.52 98.92 97.86 98.62 433,530 +0.24(+0.24%)
Oct 25, 2019 96.69 98.66 96.39 98.38 670,592 +1.56(+1.61%)
Oct 24, 2019 98.07 99.14 96.73 96.82 341,887 -0.69(-0.70%)
Oct 23, 2019 97.70 98.64 97.02 97.51 214,924 -0.09(-0.09%)
Oct 22, 2019 99.77 100.07 97.39 97.60 304,936 -2.07(-2.08%)
Oct 21, 2019 100.48 100.48 99.47 99.67 357,109 -0.43(-0.43%)
Oct 18, 2019 99.89 100.46 99.17 100.10 221,084 -0.19(-0.19%)
Oct 17, 2019 99.49 100.71 99.30 100.28 216,686 +0.96(+0.97%)
Oct 16, 2019 98.92 99.81 98.59 99.32 270,394 +0.09(+0.09%)
Oct 15, 2019 98.21 99.56 97.68 99.24 344,791 +1.72(+1.76%)
Oct 14, 2019 97.78 98.05 97.30 97.52 197,474 +0.08(+0.08%)
Oct 11, 2019 96.98 98.58 96.24 97.44 446,653 +1.27(+1.32%)
Oct 10, 2019 98.58 98.84 95.18 96.17 694,518 -3.09(-3.11%)
Oct 09, 2019 98.31 99.34 97.65 99.27 269,868 +1.55(+1.59%)
Oct 08, 2019 99.61 99.94 97.60 97.71 366,049 -2.84(-2.82%)
Oct 07, 2019 100.65 101.17 100.30 100.55 415,555 -0.74(-0.73%)
Oct 04, 2019 101.17 101.94 100.34 101.29 240,349 +0.38(+0.38%)
Oct 03, 2019 99.57 101.00 98.79 100.90 317,195 +1.50(+1.51%)
Oct 02, 2019 100.90 101.49 99.08 99.40 391,063 -2.15(-2.12%)
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.