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 (%)
Mar 31, 2020 100.13 101.87 98.25 99.13 533,143 -0.97(-0.96%)
Mar 30, 2020 99.91 101.55 97.95 100.09 835,129 +2.02(+2.06%)
Mar 27, 2020 100.69 101.87 95.07 98.07 710,491 -2.63(-2.61%)
Mar 26, 2020 94.71 101.82 94.71 100.70 960,347 +6.52(+6.93%)
Mar 25, 2020 85.55 98.54 85.55 94.18 2,074,141 +9.16(+10.78%)
Mar 24, 2020 76.86 85.28 76.16 85.02 1,249,488 +11.23(+15.22%)
Mar 23, 2020 79.41 80.01 71.23 73.78 1,148,833 -5.74(-7.22%)
Mar 20, 2020 86.85 88.21 78.71 79.53 1,360,092 -8.39(-9.54%)
Mar 19, 2020 92.98 103.95 85.35 87.92 1,616,427 -4.27(-4.63%)
Mar 18, 2020 82.34 95.33 82.34 92.18 1,184,039 +4.33(+4.92%)
Mar 17, 2020 83.37 91.02 79.64 87.86 1,012,111 +7.65(+9.53%)
Mar 16, 2020 80.44 86.33 78.46 80.21 865,353 -7.53(-8.58%)
Mar 13, 2020 85.11 87.97 79.81 87.74 940,739 +6.38(+7.84%)
Mar 12, 2020 84.14 85.35 81.04 81.36 1,103,180 -6.27(-7.16%)
Mar 11, 2020 86.80 88.78 85.09 87.63 871,609 -1.14(-1.28%)
Mar 10, 2020 89.46 89.86 85.05 88.77 816,505 +1.28(+1.46%)
Mar 09, 2020 81.02 91.02 78.71 87.49 698,264 -6.83(-7.24%)
Mar 06, 2020 96.06 96.40 92.26 94.32 718,449 -4.57(-4.62%)
Mar 05, 2020 98.52 99.93 96.54 98.89 772,973 -1.82(-1.81%)
Mar 04, 2020 100.00 101.38 98.31 100.71 545,499 +2.23(+2.27%)
Mar 03, 2020 99.16 100.93 96.41 98.48 687,570 -0.36(-0.37%)
Mar 02, 2020 94.85 98.85 94.05 98.85 673,360 +4.43(+4.70%)
Feb 28, 2020 95.33 96.43 92.42 94.41 899,638 -3.12(-3.19%)
Feb 27, 2020 98.40 100.83 97.23 97.53 701,907 -2.38(-2.38%)
Feb 26, 2020 101.15 102.99 99.85 99.91 665,830 -0.60(-0.60%)
Feb 25, 2020 101.66 101.97 99.64 100.51 1,103,489 -1.02(-1.01%)
Feb 24, 2020 101.26 101.85 100.51 101.53 773,960 -2.92(-2.79%)
Feb 21, 2020 104.96 105.38 104.28 104.45 834,426 -0.89(-0.84%)
Feb 20, 2020 106.45 107.06 104.42 105.33 320,449 -1.42(-1.33%)
Feb 19, 2020 107.35 108.22 106.69 106.76 432,155 -0.31(-0.28%)
Feb 18, 2020 107.36 107.67 106.62 107.06 243,461 -0.54(-0.50%)
Feb 14, 2020 107.00 107.60 106.10 107.60 197,568 +0.83(+0.77%)
Feb 13, 2020 106.94 107.47 106.30 106.78 325,263 -0.45(-0.42%)
Feb 12, 2020 107.38 108.07 106.90 107.23 499,152 -0.14(-0.13%)
Feb 11, 2020 107.17 107.57 106.64 107.37 207,991 +0.68(+0.64%)
Feb 10, 2020 106.08 106.80 105.89 106.69 219,519 +0.31(+0.30%)
Feb 07, 2020 106.65 107.18 106.18 106.38 321,074 -0.68(-0.63%)
Feb 06, 2020 107.27 107.42 106.59 107.05 397,817 -0.07(-0.06%)
Feb 05, 2020 106.87 107.64 106.79 107.12 399,620 +1.11(+1.05%)
Feb 04, 2020 106.47 106.97 105.94 106.01 624,069 +0.91(+0.87%)
Feb 03, 2020 105.28 106.51 104.94 105.10 433,939 +0.42(+0.40%)
Jan 31, 2020 106.20 106.83 104.61 104.67 575,614 -2.19(-2.05%)
Jan 30, 2020 106.17 107.20 105.35 106.87 472,582 -0.25(-0.23%)
Jan 29, 2020 106.69 107.85 106.69 107.11 496,802 +0.67(+0.63%)
Jan 28, 2020 105.22 106.83 104.76 106.44 609,648 +1.45(+1.39%)
Jan 27, 2020 106.25 106.79 104.94 104.99 857,363 -2.78(-2.58%)
Jan 24, 2020 107.97 108.82 103.98 107.77 1,475,557 -3.12(-2.81%)
Jan 23, 2020 111.61 112.11 110.20 110.89 1,108,458 -0.80(-0.71%)
Jan 22, 2020 113.65 113.65 111.22 111.68 768,388 -1.49(-1.32%)
Jan 21, 2020 113.53 114.40 113.14 113.18 483,174 -0.60(-0.53%)
Jan 17, 2020 114.50 114.76 113.63 113.78 393,509 -0.58(-0.51%)
Jan 16, 2020 114.34 114.63 113.16 114.36 222,552 +0.65(+0.57%)
Jan 15, 2020 114.01 115.10 113.18 113.71 279,999 -0.33(-0.29%)
Jan 14, 2020 112.65 114.23 112.18 114.04 282,193 +1.15(+1.02%)
Jan 13, 2020 113.76 113.89 112.52 112.89 335,535 -0.68(-0.60%)
Jan 10, 2020 113.04 113.77 112.31 113.57 376,519 +1.09(+0.97%)
Jan 09, 2020 112.30 113.15 112.06 112.48 337,738 +0.67(+0.60%)
Jan 08, 2020 111.44 112.74 111.44 111.81 298,180 +0.63(+0.57%)
Jan 07, 2020 110.69 111.85 110.22 111.18 207,535 -0.40(-0.36%)
Jan 06, 2020 110.69 111.88 110.44 111.58 276,610 +0.39(+0.35%)
Jan 03, 2020 110.13 111.88 109.14 111.19 323,210 -0.61(-0.55%)
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.