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 (%)
Apr 30, 2018 84.55 85.40 83.01 83.16 810,315 -1.31(-1.55%)
Apr 27, 2018 85.02 85.18 81.89 84.47 1,252,192 -0.81(-0.95%)
Apr 26, 2018 83.50 85.66 83.08 85.28 826,089 +2.06(+2.48%)
Apr 25, 2018 82.71 83.43 81.97 83.22 313,428 +0.11(+0.13%)
Apr 24, 2018 84.57 84.68 82.37 83.11 281,059 -1.04(-1.23%)
Apr 23, 2018 84.70 85.12 83.79 84.15 481,627 -0.39(-0.46%)
Apr 20, 2018 84.81 85.26 84.17 84.54 191,980 -0.18(-0.22%)
Apr 19, 2018 85.24 85.38 84.34 84.72 213,472 -0.53(-0.63%)
Apr 18, 2018 85.26 85.85 84.64 85.25 268,750 +0.16(+0.18%)
Apr 17, 2018 84.78 85.26 83.94 85.10 330,345 +0.75(+0.88%)
Apr 16, 2018 83.83 84.65 83.64 84.35 332,122 +1.03(+1.23%)
Apr 13, 2018 84.05 84.05 82.93 83.33 232,451 -0.29(-0.35%)
Apr 12, 2018 83.35 83.96 83.04 83.62 272,791 +0.18(+0.22%)
Apr 11, 2018 83.40 83.90 82.69 83.43 267,271 -0.64(-0.76%)
Apr 10, 2018 83.67 84.85 83.15 84.07 310,183 +1.17(+1.41%)
Apr 09, 2018 82.24 84.05 81.87 82.90 324,689 +1.08(+1.31%)
Apr 06, 2018 83.22 83.64 80.99 81.82 231,997 -1.68(-2.01%)
Apr 05, 2018 83.50 84.25 83.07 83.50 303,739 +0.12(+0.14%)
Apr 04, 2018 82.87 83.60 80.65 83.38 624,142 -0.57(-0.68%)
Apr 03, 2018 82.86 84.26 81.09 83.96 622,604 +1.09(+1.32%)
Apr 02, 2018 84.05 84.29 81.98 82.86 761,267 -1.43(-1.70%)
Mar 29, 2018 84.30 84.30 84.30 0 +1.07(+1.28%)
Mar 28, 2018 82.50 84.20 81.90 83.23 458,926 +0.91(+1.11%)
Mar 27, 2018 83.39 83.96 82.10 82.32 439,744 -0.76(-0.91%)
Mar 26, 2018 82.42 83.17 81.24 83.07 431,595 +1.52(+1.87%)
Mar 23, 2018 82.02 82.32 80.94 81.55 414,700 -0.54(-0.66%)
Mar 22, 2018 82.74 83.53 81.90 82.10 477,475 -0.95(-1.14%)
Mar 21, 2018 84.38 84.68 83.03 83.05 297,189 -1.23(-1.46%)
Mar 20, 2018 83.50 84.52 83.29 84.27 412,160 +0.94(+1.13%)
Mar 19, 2018 83.67 84.06 82.65 83.34 537,454 -0.69(-0.82%)
Mar 16, 2018 83.81 84.34 83.52 84.02 545,908 +0.38(+0.45%)
Mar 15, 2018 84.69 84.69 83.48 83.64 294,102 -0.82(-0.97%)
Mar 14, 2018 84.85 85.50 83.91 84.47 408,930 -0.36(-0.42%)
Mar 13, 2018 85.01 85.70 84.32 84.82 443,942 -0.08(-0.09%)
Mar 12, 2018 84.45 85.55 84.38 84.90 303,462 +0.62(+0.73%)
Mar 09, 2018 83.13 84.84 83.06 84.28 247,244 +1.63(+1.98%)
Mar 08, 2018 82.58 82.83 81.68 82.65 207,684 +0.42(+0.51%)
Mar 07, 2018 83.14 82.23 450,183 +0.18(+0.22%)
Mar 06, 2018 80.36 82.11 79.93 82.05 578,111 +1.66(+2.07%)
Mar 05, 2018 79.58 80.63 78.95 80.39 361,341 +0.56(+0.70%)
Mar 02, 2018 78.77 80.03 78.31 79.83 408,478 +0.98(+1.24%)
Mar 01, 2018 80.92 80.92 78.01 78.85 425,352 -2.02(-2.50%)
Feb 28, 2018 81.05 82.14 80.85 80.87 512,123 +0.08(+0.10%)
Feb 27, 2018 81.06 82.00 80.39 80.79 527,792 -0.29(-0.36%)
Feb 26, 2018 81.28 81.40 80.52 81.08 579,474 -0.17(-0.21%)
Feb 23, 2018 81.11 81.54 80.37 81.26 463,619 +0.60(+0.74%)
Feb 22, 2018 80.48 80.66 424,753 -0.69(-0.84%)
Feb 21, 2018 80.42 82.15 80.20 81.34 572,160 +1.10(+1.37%)
Feb 20, 2018 79.87 80.77 79.73 80.24 409,391 +0.10(+0.12%)
Feb 16, 2018 80.15 80.15 80.15 0 -0.20(-0.25%)
Feb 15, 2018 78.78 80.42 78.28 80.35 445,027 +1.98(+2.53%)
Feb 14, 2018 77.20 78.71 76.71 78.37 349,123 +0.66(+0.85%)
Feb 13, 2018 77.89 78.18 77.07 77.71 479,033 -0.63(-0.80%)
Feb 12, 2018 77.84 78.88 77.40 78.34 619,150 +1.27(+1.64%)
Feb 09, 2018 77.70 77.91 75.55 77.07 821,193 -0.10(-0.13%)
Feb 08, 2018 80.24 80.55 77.15 77.17 407,227 -3.18(-3.96%)
Feb 07, 2018 79.51 81.13 79.51 80.35 592,359 +0.66(+0.82%)
Feb 06, 2018 79.19 81.90 78.33 79.69 888,281 -1.47(-1.82%)
Feb 05, 2018 83.62 83.71 80.28 81.17 804,292 -2.96(-3.52%)
Feb 02, 2018 83.64 84.67 83.18 84.13 947,783 +0.31(+0.37%)
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.