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 30, 2021 134.58 138.84 133.58 138.03 1,256,229 +1.59(+1.17%)
Jul 29, 2021 133.58 137.07 133.58 136.43 1,729,348 +4.21(+3.18%)
Jul 28, 2021 123.44 142.03 122.39 132.23 4,024,358 +8.83(+7.16%)
Jul 27, 2021 121.34 123.76 120.89 123.39 513,609 +2.11(+1.74%)
Jul 26, 2021 120.85 122.22 120.02 121.28 730,155 +0.43(+0.35%)
Jul 23, 2021 119.00 121.02 118.57 120.85 318,816 +1.77(+1.49%)
Jul 22, 2021 118.88 119.14 117.45 119.08 398,525 +0.83(+0.70%)
Jul 21, 2021 118.18 118.49 116.70 118.25 519,449 +0.69(+0.59%)
Jul 20, 2021 115.16 118.41 115.16 117.56 522,231 +2.72(+2.37%)
Jul 19, 2021 113.63 114.92 113.19 114.84 511,896 +0.26(+0.23%)
Jul 16, 2021 114.14 115.41 114.10 114.58 293,588 +0.38(+0.33%)
Jul 15, 2021 114.16 114.70 113.01 114.20 306,180 -0.58(-0.50%)
Jul 14, 2021 116.34 116.74 114.42 114.78 202,917 -1.37(-1.18%)
Jul 13, 2021 116.85 117.00 115.72 116.15 179,993 -0.96(-0.82%)
Jul 12, 2021 116.31 117.50 115.80 117.10 150,523 -0.22(-0.19%)
Jul 09, 2021 117.16 117.53 116.47 117.32 241,651 +0.55(+0.47%)
Jul 08, 2021 117.32 117.71 116.31 116.77 215,647 -1.29(-1.09%)
Jul 07, 2021 116.01 118.13 115.30 118.06 367,942 +2.24(+1.94%)
Jul 06, 2021 116.71 116.94 114.88 115.82 264,176 -0.66(-0.56%)
Jul 02, 2021 115.77 116.53 114.94 116.47 278,330 +1.35(+1.17%)
Jul 01, 2021 113.01 115.44 113.01 115.13 483,768 +1.89(+1.67%)
Jun 30, 2021 113.81 113.81 112.46 113.23 285,081 -0.43(-0.38%)
Jun 29, 2021 112.07 113.85 111.59 113.66 398,518 +1.48(+1.32%)
Jun 28, 2021 112.68 112.68 111.56 112.18 159,491 -0.36(-0.32%)
Jun 25, 2021 111.10 112.56 110.75 112.54 568,520 +1.44(+1.29%)
Jun 24, 2021 111.75 111.87 110.84 111.10 197,883 -0.35(-0.31%)
Jun 23, 2021 112.51 112.86 111.44 111.45 218,552 -1.04(-0.92%)
Jun 22, 2021 111.75 112.60 110.61 112.49 507,493 +0.61(+0.54%)
Jun 21, 2021 112.31 112.93 110.91 111.88 327,099 -0.04(-0.04%)
Jun 18, 2021 111.76 112.96 111.50 111.92 621,638 -0.34(-0.30%)
Jun 17, 2021 112.35 113.96 112.07 112.26 312,296 -0.42(-0.37%)
Jun 16, 2021 112.61 113.46 111.94 112.68 402,410 -0.16(-0.14%)
Jun 15, 2021 112.02 113.21 111.53 112.84 342,594 +1.00(+0.90%)
Jun 14, 2021 113.06 113.06 111.70 111.83 334,570 -1.33(-1.18%)
Jun 11, 2021 113.70 113.86 113.00 113.16 246,372 -0.19(-0.17%)
Jun 10, 2021 110.62 113.70 110.44 113.35 432,513 +2.88(+2.61%)
Jun 09, 2021 109.57 111.17 109.57 110.47 276,739 +1.22(+1.12%)
Jun 08, 2021 110.25 110.25 108.73 109.25 518,723 -0.61(-0.55%)
Jun 07, 2021 111.01 111.25 109.60 109.85 272,273 -0.76(-0.68%)
Jun 04, 2021 109.86 111.37 109.56 110.61 263,144 +1.23(+1.13%)
Jun 03, 2021 109.47 109.68 108.56 109.37 345,815 -0.46(-0.42%)
Jun 02, 2021 109.81 110.72 109.27 109.83 361,720 -0.07(-0.06%)
Jun 01, 2021 110.74 111.12 108.87 109.90 622,085 -0.80(-0.72%)
May 28, 2021 111.37 112.54 110.62 110.70 421,775 -0.02(-0.02%)
May 27, 2021 110.25 111.34 109.90 110.72 377,424 +0.21(+0.19%)
May 26, 2021 108.47 110.53 107.30 110.51 331,242 +1.13(+1.04%)
May 25, 2021 110.40 110.68 109.36 109.37 217,924 -0.84(-0.76%)
May 24, 2021 110.83 110.83 109.83 110.21 246,899 +0.11(+0.10%)
May 21, 2021 110.92 111.45 109.84 110.10 223,513 -0.28(-0.25%)
May 20, 2021 109.62 110.84 109.62 110.38 224,209 +0.79(+0.72%)
May 19, 2021 109.25 109.71 108.20 109.59 193,909 -0.50(-0.45%)
May 18, 2021 110.76 111.66 109.61 110.09 443,415 -0.36(-0.32%)
May 17, 2021 110.05 110.96 109.67 110.45 562,158 -0.04(-0.04%)
May 14, 2021 111.12 111.96 110.28 110.49 275,141 -0.15(-0.13%)
May 13, 2021 107.92 111.25 107.92 110.64 417,419 +2.70(+2.50%)
May 12, 2021 107.64 108.72 107.02 107.94 487,872 -0.72(-0.66%)
May 11, 2021 107.67 109.69 107.21 108.66 899,343 -0.04(-0.04%)
May 10, 2021 109.51 110.31 108.64 108.70 236,378 -0.88(-0.80%)
May 07, 2021 108.06 110.66 107.89 109.57 442,125 +1.69(+1.57%)
May 06, 2021 107.33 107.93 106.53 107.88 378,080 +0.20(+0.18%)
May 05, 2021 107.90 108.43 105.93 107.68 366,981 -0.86(-0.79%)
May 04, 2021 110.13 110.95 108.21 108.54 372,221 -1.85(-1.68%)
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.