Hill-Rom Holdings Inc (NY: HRC )

111.03 USD -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 110.63 111.54 110.25 111.03 559,215 -0.04(-0.04%)
May 14, 2021 111.71 112.55 110.86 111.07 273,701 -0.15(-0.13%)
May 13, 2021 108.49 111.84 108.49 111.22 415,234 +2.71(+2.50%)
May 12, 2021 108.21 109.29 107.58 108.51 485,318 -0.72(-0.66%)
May 11, 2021 108.24 110.27 107.77 109.23 894,635 -0.04(-0.04%)
May 10, 2021 110.09 110.89 109.21 109.27 235,141 -0.88(-0.80%)
May 07, 2021 108.63 111.24 108.46 110.15 439,811 +1.70(+1.57%)
May 06, 2021 107.90 108.50 107.09 108.45 376,101 +0.20(+0.18%)
May 05, 2021 108.47 109.00 106.49 108.25 365,060 -0.86(-0.79%)
May 04, 2021 110.71 111.53 108.78 109.11 370,273 -1.86(-1.68%)
May 03, 2021 111.03 112.02 110.20 110.97 497,032 +0.75(+0.68%)
Apr 30, 2021 114.66 115.78 110.00 110.22 631,800 -5.09(-4.41%)
Apr 29, 2021 117.11 117.11 114.45 115.31 304,133 -1.35(-1.16%)
Apr 28, 2021 116.20 117.67 115.70 116.66 400,943 +0.60(+0.52%)
Apr 27, 2021 115.16 116.46 114.42 116.06 254,425 +0.27(+0.23%)
Apr 26, 2021 116.28 116.46 114.83 115.79 239,547 -0.13(-0.11%)
Apr 23, 2021 114.27 116.27 113.80 115.92 383,100 +1.73(+1.52%)
Apr 22, 2021 114.80 115.12 113.81 114.19 236,879 -0.82(-0.71%)
Apr 21, 2021 113.75 115.78 113.75 115.01 257,115 +1.58(+1.39%)
Apr 20, 2021 113.92 114.67 112.97 113.43 236,960 -0.05(-0.04%)
Apr 19, 2021 114.20 114.86 112.87 113.48 321,874 -1.08(-0.94%)
Apr 16, 2021 114.52 115.81 114.44 114.56 365,900 +0.52(+0.46%)
Apr 15, 2021 114.38 114.89 113.89 114.04 172,376 +0.14(+0.12%)
Apr 14, 2021 113.72 114.37 113.23 113.90 301,620 +0.19(+0.17%)
Apr 13, 2021 111.82 114.04 111.82 113.71 183,784 +1.69(+1.51%)
Apr 12, 2021 112.67 113.26 111.68 112.02 293,359 -0.92(-0.81%)
Apr 09, 2021 111.10 112.96 110.86 112.94 226,800 +1.56(+1.40%)
Apr 08, 2021 111.33 111.58 110.58 111.38 387,608 +0.72(+0.65%)
Apr 07, 2021 111.15 111.56 110.24 110.66 217,865 -0.63(-0.57%)
Apr 06, 2021 110.58 112.01 109.94 111.29 287,138 +1.31(+1.19%)
Apr 05, 2021 111.16 111.50 109.05 109.98 330,646 -0.62(-0.56%)
Apr 01, 2021 110.51 110.87 108.50 110.60 232,100 +0.12(+0.11%)
Mar 31, 2021 110.53 111.99 109.98 110.48 824,063 +0.23(+0.21%)
Mar 30, 2021 110.88 111.67 109.74 110.25 636,203 -0.96(-0.86%)
Mar 29, 2021 110.06 111.69 109.21 111.21 361,054 +0.34(+0.31%)
Mar 26, 2021 109.53 111.04 108.52 110.87 236,200 +1.71(+1.57%)
Mar 25, 2021 106.70 109.21 106.06 109.16 261,021 +2.11(+1.97%)
Mar 24, 2021 107.31 108.39 106.50 107.05 232,142 +0.04(+0.04%)
Mar 23, 2021 108.78 108.96 106.25 107.01 436,041 -1.73(-1.59%)
Mar 22, 2021 106.19 109.00 106.19 108.74 310,323 +1.19(+1.11%)
Mar 19, 2021 107.99 108.80 106.68 107.55 956,500 -0.42(-0.39%)
Mar 18, 2021 109.35 110.27 107.54 107.97 345,877 -1.87(-1.70%)
Mar 17, 2021 110.49 110.90 109.58 109.84 355,853 -0.93(-0.84%)
Mar 16, 2021 111.78 111.94 110.24 110.77 307,331 -0.61(-0.55%)
Mar 15, 2021 109.02 112.00 108.04 111.38 610,265 +2.90(+2.67%)
Mar 12, 2021 107.06 109.68 107.06 108.48 635,100 +1.23(+1.15%)
Mar 11, 2021 104.80 108.15 104.61 107.25 1,660,263 +2.45(+2.34%)
Mar 10, 2021 105.37 106.00 104.65 104.80 473,993 -0.12(-0.11%)
Mar 09, 2021 105.62 107.29 104.89 104.92 255,340 +0.52(+0.50%)
Mar 08, 2021 104.00 105.17 102.88 104.40 455,725 +0.22(+0.21%)
Mar 05, 2021 101.25 104.46 100.36 104.18 335,400 +3.63(+3.61%)
Mar 04, 2021 102.76 103.22 100.16 100.55 348,920 -2.60(-2.52%)
Mar 03, 2021 105.82 106.01 103.01 103.15 441,277 -3.06(-2.88%)
Mar 02, 2021 107.03 107.31 105.67 106.21 308,531 -1.04(-0.97%)
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.