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 (%)
May 30, 2014 36.38 36.85 36.33 36.65 375,566 +0.31(+0.86%)
May 29, 2014 36.49 36.49 36.07 36.34 261,682 +0.08(+0.23%)
May 28, 2014 36.05 36.48 35.66 36.25 549,601 +0.30(+0.85%)
May 27, 2014 35.74 36.12 35.42 35.95 437,171 +0.41(+1.14%)
May 23, 2014 35.76 35.54 35.54 35.54 527,269 -0.11(-0.30%)
May 22, 2014 35.80 35.82 35.50 35.65 364,131 -0.19(-0.53%)
May 21, 2014 36.29 36.36 35.72 35.84 421,479 -0.30(-0.84%)
May 20, 2014 36.50 36.60 35.81 36.14 572,568 -0.45(-1.24%)
May 19, 2014 36.35 36.78 36.20 36.60 533,242 +0.22(+0.61%)
May 16, 2014 35.93 36.39 35.61 36.37 308,533 +0.63(+1.76%)
May 15, 2014 35.87 35.87 34.97 35.75 401,365 -0.18(-0.49%)
May 14, 2014 36.23 36.31 35.40 35.92 468,749 -0.28(-0.77%)
May 13, 2014 36.58 36.68 36.02 36.20 349,007 -0.27(-0.73%)
May 12, 2014 35.97 36.58 35.88 36.47 343,901 +0.65(+1.80%)
May 09, 2014 35.32 35.83 35.22 35.82 506,184 +0.45(+1.28%)
May 08, 2014 35.37 35.61 35.02 35.37 524,394 -0.03(-0.08%)
May 07, 2014 36.01 36.01 35.15 35.40 507,248 -0.68(-1.89%)
May 06, 2014 34.98 36.09 34.96 36.08 746,209 +0.92(+2.63%)
May 05, 2014 34.99 35.41 34.79 35.16 409,106 -0.12(-0.34%)
May 02, 2014 34.56 35.53 34.56 35.28 728,023 +0.84(+2.44%)
May 01, 2014 34.53 34.69 34.13 34.43 794,671 -0.06(-0.19%)
Apr 30, 2014 33.95 34.61 33.80 34.50 426,233 +0.50(+1.47%)
Apr 29, 2014 34.29 34.46 33.93 34.00 302,018 -0.15(-0.43%)
Apr 28, 2014 34.26 34.46 33.46 34.15 403,777 +0.01(+0.03%)
Apr 25, 2014 33.89 34.18 33.77 34.14 255,775 +0.09(+0.27%)
Apr 24, 2014 34.64 34.67 34.03 34.05 380,323 -0.34(-0.99%)
Apr 23, 2014 34.39 34.53 34.10 34.39 334,309 -0.06(-0.16%)
Apr 22, 2014 34.40 34.74 34.34 34.44 200,320 +0.10(+0.30%)
Apr 21, 2014 33.83 34.36 33.73 34.34 266,398 +0.49(+1.45%)
Apr 17, 2014 33.87 33.85 33.85 33.85 219,181 -0.11(-0.33%)
Apr 16, 2014 34.00 34.01 33.66 33.96 279,249 +0.28(+0.82%)
Apr 15, 2014 33.45 33.75 32.74 33.69 313,802 +0.26(+0.77%)
Apr 14, 2014 33.59 33.71 33.13 33.43 343,588 +0.06(+0.17%)
Apr 11, 2014 33.91 33.99 33.21 33.37 725,299 -1.11(-3.21%)
Apr 10, 2014 34.95 35.11 34.44 34.48 572,714 -0.69(-1.97%)
Apr 09, 2014 34.96 35.24 34.64 35.17 310,018 +0.22(+0.63%)
Apr 08, 2014 34.99 35.17 34.54 34.95 239,170 -0.06(-0.18%)
Apr 07, 2014 35.82 35.96 34.87 35.02 494,094 -0.96(-2.67%)
Apr 04, 2014 36.87 37.03 35.75 35.98 557,643 -0.64(-1.74%)
Apr 03, 2014 36.78 36.84 36.43 36.61 411,674 -0.06(-0.18%)
Apr 02, 2014 36.17 36.77 36.09 36.68 426,779 +0.46(+1.27%)
Apr 01, 2014 35.60 36.23 35.57 36.22 624,050 +0.63(+1.76%)
Mar 31, 2014 35.32 35.78 35.13 35.59 347,465 +0.53(+1.50%)
Mar 28, 2014 34.77 35.25 34.50 35.06 441,377 +0.41(+1.17%)
Mar 27, 2014 34.90 34.97 34.38 34.66 301,757 -0.26(-0.74%)
Mar 26, 2014 35.30 35.67 34.89 34.92 193,764 -0.17(-0.47%)
Mar 25, 2014 34.82 35.32 34.67 35.08 263,810 +0.38(+1.09%)
Mar 24, 2014 35.15 35.29 34.39 34.70 311,835 -0.33(-0.95%)
Mar 21, 2014 35.46 35.56 34.91 35.04 552,372 -0.19(-0.55%)
Mar 20, 2014 35.03 35.39 35.03 35.23 215,083 +0.11(+0.32%)
Mar 19, 2014 35.65 35.77 35.02 35.12 400,154 -0.54(-1.53%)
Mar 18, 2014 35.20 35.73 35.17 35.66 266,584 +0.43(+1.21%)
Mar 17, 2014 34.38 35.30 34.38 35.24 430,480 +0.97(+2.85%)
Mar 14, 2014 34.31 34.95 34.23 34.26 202,104 -0.15(-0.43%)
Mar 13, 2014 34.98 35.02 34.25 34.41 279,414 -0.47(-1.35%)
Mar 12, 2014 34.70 35.03 34.54 34.88 280,411 -0.04(-0.11%)
Mar 11, 2014 35.41 35.45 34.81 34.91 244,498 -0.42(-1.20%)
Mar 10, 2014 35.10 35.34 34.85 35.34 286,197 +0.13(+0.37%)
Mar 07, 2014 35.09 35.33 34.83 35.21 204,331 +0.23(+0.66%)
Mar 06, 2014 34.90 35.06 34.68 34.98 237,944 +0.18(+0.53%)
Mar 05, 2014 35.05 35.16 34.49 34.79 293,249 -0.25(-0.71%)
Mar 04, 2014 34.48 35.28 34.48 35.04 316,249 +0.86(+2.53%)
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.