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 (%)
Jun 30, 2016 47.06 48.04 46.85 48.03 528,133 +1.18(+2.52%)
Jun 29, 2016 46.21 46.99 45.80 46.85 612,324 +1.09(+2.39%)
Jun 28, 2016 45.98 46.50 45.46 45.75 832,071 -0.29(-0.62%)
Jun 27, 2016 47.57 47.92 45.86 46.04 708,653 -1.82(-3.80%)
Jun 24, 2016 48.09 48.52 47.59 47.85 1,120,747 -1.70(-3.44%)
Jun 23, 2016 49.32 49.73 48.97 49.56 377,902 +0.74(+1.52%)
Jun 22, 2016 48.78 49.29 48.67 48.82 603,515 +0.15(+0.31%)
Jun 21, 2016 48.60 48.83 48.28 48.66 623,478 +0.05(+0.10%)
Jun 20, 2016 48.98 49.29 48.59 48.62 407,514 +0.16(+0.33%)
Jun 17, 2016 49.01 49.29 48.19 48.45 960,672 -0.62(-1.26%)
Jun 16, 2016 47.93 49.26 47.80 49.07 1,441,198 +2.51(+5.40%)
Jun 15, 2016 46.74 46.93 46.52 46.56 313,163 -0.04(-0.08%)
Jun 14, 2016 46.82 47.03 46.36 46.60 384,383 -0.38(-0.81%)
Jun 13, 2016 47.52 47.84 46.94 46.98 394,161 -0.71(-1.50%)
Jun 10, 2016 48.38 48.72 47.58 47.69 424,231 -1.07(-2.19%)
Jun 09, 2016 48.49 48.87 48.40 48.76 449,468 +0.11(+0.23%)
Jun 08, 2016 47.64 48.67 47.44 48.64 519,234 +1.02(+2.14%)
Jun 07, 2016 47.81 47.88 47.45 47.63 336,781 -0.13(-0.28%)
Jun 06, 2016 47.48 47.83 47.32 47.76 329,006 +0.29(+0.62%)
Jun 03, 2016 47.73 47.73 47.14 47.46 446,517 -0.17(-0.36%)
Jun 02, 2016 47.08 47.64 47.08 47.64 377,792 +0.46(+0.99%)
Jun 01, 2016 46.58 47.26 46.28 47.17 332,780 +0.56(+1.20%)
May 31, 2016 46.69 46.69 46.25 46.61 266,039 +0.09(+0.20%)
May 27, 2016 46.29 46.52 46.52 46.52 187,304 +0.33(+0.72%)
May 26, 2016 46.49 46.57 46.17 46.18 269,782 -0.30(-0.65%)
May 25, 2016 46.59 47.03 46.36 46.49 351,683 +0.07(+0.14%)
May 24, 2016 45.86 46.50 45.51 46.42 800,004 +0.86(+1.89%)
May 23, 2016 45.51 46.01 45.34 45.56 464,181 -0.07(-0.15%)
May 20, 2016 45.30 45.73 45.03 45.62 680,591 +0.54(+1.20%)
May 19, 2016 44.80 45.37 44.50 45.08 559,982 +0.11(+0.25%)
May 18, 2016 44.96 45.29 44.68 44.97 534,186 -0.11(-0.25%)
May 17, 2016 45.26 45.84 45.03 45.08 675,218 -0.38(-0.83%)
May 16, 2016 44.83 45.59 44.77 45.46 661,722 +0.72(+1.61%)
May 13, 2016 45.35 45.71 44.68 44.74 455,504 -0.54(-1.19%)
May 12, 2016 46.31 46.40 44.92 45.28 478,858 -0.91(-1.97%)
May 11, 2016 45.75 46.34 45.41 46.19 663,352 +0.46(+1.00%)
May 10, 2016 45.47 45.86 44.90 45.74 367,001 +0.35(+0.77%)
May 09, 2016 45.00 45.86 45.00 45.39 495,215 +0.29(+0.65%)
May 06, 2016 45.21 45.58 44.69 45.09 548,727 -0.36(-0.79%)
May 05, 2016 45.24 45.60 44.89 45.45 468,053 +0.33(+0.74%)
May 04, 2016 44.69 45.13 44.39 45.12 590,575 +0.19(+0.42%)
May 03, 2016 45.29 45.40 44.62 44.93 919,697 -0.69(-1.52%)
May 02, 2016 45.88 46.11 44.84 45.62 1,074,606 -0.25(-0.54%)
Apr 29, 2016 48.28 48.28 45.19 45.87 1,667,522 -4.51(-8.95%)
Apr 28, 2016 51.42 51.54 50.26 50.38 664,869 -1.22(-2.37%)
Apr 27, 2016 51.61 51.77 51.23 51.60 421,002 +0.08(+0.15%)
Apr 26, 2016 51.50 51.66 51.16 51.52 355,827 +0.16(+0.31%)
Apr 25, 2016 50.97 51.53 50.91 51.36 513,937 +0.27(+0.52%)
Apr 22, 2016 51.18 51.53 50.76 51.10 471,438 -0.18(-0.35%)
Apr 21, 2016 51.48 51.75 51.10 51.28 276,823 -0.15(-0.30%)
Apr 20, 2016 50.94 51.69 50.66 51.43 339,934 +0.61(+1.19%)
Apr 19, 2016 51.45 51.63 50.73 50.82 345,403 -0.62(-1.20%)
Apr 18, 2016 50.94 51.55 50.94 51.44 328,623 +0.46(+0.91%)
Apr 15, 2016 50.77 50.98 50.44 50.97 267,461 +0.19(+0.37%)
Apr 14, 2016 50.71 50.94 50.35 50.78 286,039 +0.08(+0.15%)
Apr 13, 2016 50.47 50.74 50.07 50.71 275,419 +0.57(+1.14%)
Apr 12, 2016 49.88 50.23 49.78 50.14 400,734 +0.43(+0.86%)
Apr 11, 2016 49.96 50.50 49.64 49.71 425,612 -0.14(-0.29%)
Apr 08, 2016 50.05 50.15 49.55 49.86 454,337 +0.25(+0.50%)
Apr 07, 2016 49.55 49.90 49.38 49.61 517,619 -0.19(-0.38%)
Apr 06, 2016 48.52 49.91 48.51 49.80 732,518 +1.27(+2.62%)
Apr 05, 2016 48.64 48.82 48.46 48.53 1,106,740 -0.57(-1.16%)
Apr 04, 2016 48.86 49.24 48.55 49.10 659,016 +0.38(+0.78%)
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.