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 (%)
Jan 30, 2009 12.87 12.91 12.20 12.24 0 -0.50(-3.89%)
Jan 29, 2009 12.89 12.95 12.60 12.73 480,361 -0.30(-2.33%)
Jan 28, 2009 12.86 13.13 12.82 13.04 702,706 +0.40(+3.16%)
Jan 27, 2009 12.47 12.84 12.44 12.64 488,602 +0.19(+1.54%)
Jan 26, 2009 12.44 12.81 12.25 12.45 710,600 -0.02(-0.14%)
Jan 23, 2009 12.61 12.73 12.40 12.46 958,764 -0.37(-2.91%)
Jan 22, 2009 12.64 12.89 12.41 12.84 793,997 -0.01(-0.07%)
Jan 21, 2009 12.75 13.06 12.47 12.85 1,080,828 +0.10(+0.75%)
Jan 20, 2009 13.27 13.41 12.71 12.75 921,002 -0.57(-4.31%)
Jan 16, 2009 12.88 13.51 12.81 13.33 1,055,603 +0.61(+4.78%)
Jan 15, 2009 12.67 12.76 12.26 12.72 1,015,148 -0.10(-0.75%)
Jan 14, 2009 11.45 13.04 11.45 12.81 2,577,715 +0.37(+2.93%)
Jan 13, 2009 12.40 12.58 12.22 12.45 1,657,533 +0.08(+0.63%)
Jan 12, 2009 12.53 12.59 12.26 12.37 917,137 -0.18(-1.45%)
Jan 09, 2009 13.19 13.19 12.34 12.55 2,324,585 -0.16(-1.23%)
Jan 08, 2009 12.60 12.72 11.72 12.71 2,592,706 -0.21(-1.61%)
Jan 07, 2009 13.36 13.40 12.63 12.92 1,914,873 -0.44(-3.32%)
Jan 06, 2009 13.92 14.08 13.23 13.36 1,679,067 -0.52(-3.76%)
Jan 05, 2009 14.69 14.69 13.57 13.88 1,221,257 -0.85(-5.78%)
Jan 02, 2009 14.37 14.79 14.04 14.73 0 +0.43(+2.98%)
Jan 01, 2009 14.09 14.40 13.92 14.31 0 +0.00(+0.00%)
Dec 31, 2008 14.09 14.40 13.92 14.31 575,130 +0.16(+1.11%)
Dec 30, 2008 13.64 14.15 13.64 14.15 677,664 +0.56(+4.09%)
Dec 29, 2008 13.93 13.96 13.18 13.59 727,580 -0.34(-2.43%)
Dec 26, 2008 13.88 14.12 13.76 13.93 346,148 +0.13(+0.94%)
Dec 24, 2008 14.12 14.37 13.59 13.80 414,853 -0.50(-3.52%)
Dec 23, 2008 14.28 14.60 14.05 14.31 879,453 +0.10(+0.73%)
Dec 22, 2008 14.45 14.45 13.83 14.20 907,785 -0.21(-1.45%)
Dec 19, 2008 15.53 16.05 13.91 14.41 2,851,405 -1.26(-8.04%)
Dec 18, 2008 15.86 16.12 15.42 15.67 850,231 -0.08(-0.50%)
Dec 17, 2008 15.73 16.09 15.52 15.75 1,074,839 -0.20(-1.25%)
Dec 16, 2008 15.65 16.61 15.48 15.95 1,390,210 -0.76(-4.58%)
Dec 15, 2008 17.90 17.92 16.56 16.72 976,540 -1.19(-6.65%)
Dec 12, 2008 17.86 18.38 17.61 17.91 698,334 -0.34(-1.86%)
Dec 11, 2008 17.51 18.66 17.41 18.25 900,198 +0.54(+3.04%)
Dec 10, 2008 17.65 17.95 17.38 17.71 548,927 +0.24(+1.39%)
Dec 09, 2008 18.11 18.45 17.34 17.46 539,008 -0.70(-3.83%)
Dec 08, 2008 17.89 18.55 17.80 18.16 1,278,938 +0.63(+3.62%)
Dec 05, 2008 16.58 17.54 16.03 17.52 750,693 +0.88(+5.27%)
Dec 04, 2008 16.99 17.45 16.50 16.65 830,744 -0.64(-3.72%)
Dec 03, 2008 16.99 17.37 16.31 17.29 1,129,791 +0.64(+3.86%)
Dec 02, 2008 17.17 17.27 16.43 16.65 1,277,724 -0.36(-2.15%)
Dec 01, 2008 17.38 17.52 16.68 17.01 1,002,574 -0.84(-4.72%)
Nov 28, 2008 17.72 17.92 17.35 17.85 258,142 +0.19(+1.08%)
Nov 26, 2008 17.19 17.76 16.66 17.66 1,456,722 +0.54(+3.15%)
Nov 25, 2008 17.40 17.48 16.65 17.12 921,024 +0.09(+0.51%)
Nov 24, 2008 16.47 17.37 16.01 17.04 1,008,708 +0.85(+5.26%)
Nov 21, 2008 16.92 17.18 15.79 16.18 1,671,037 -0.37(-2.21%)
Nov 20, 2008 17.21 17.38 16.36 16.55 957,965 -0.87(-4.99%)
Nov 19, 2008 18.63 19.31 17.42 17.42 1,072,861 -1.65(-8.66%)
Nov 18, 2008 19.66 19.85 18.33 19.07 756,112 -0.77(-3.90%)
Nov 17, 2008 20.08 20.55 19.77 19.84 619,730 -0.58(-2.85%)
Nov 14, 2008 20.61 21.30 20.24 20.43 614,824 -0.41(-1.96%)
Nov 13, 2008 19.90 20.84 18.75 20.84 871,545 +1.10(+5.59%)
Nov 12, 2008 20.38 20.54 19.62 19.73 1,469,268 -1.02(-4.90%)
Nov 11, 2008 20.20 21.95 19.68 20.75 2,049,117 +0.55(+2.71%)
Nov 10, 2008 20.55 20.77 20.15 20.20 1,048,781 -0.11(-0.56%)
Nov 07, 2008 20.16 20.67 19.89 20.31 679,495 +0.36(+1.79%)
Nov 06, 2008 20.47 20.90 19.90 19.96 917,259 -0.65(-3.16%)
Nov 05, 2008 21.28 21.69 20.51 20.61 834,277 -0.47(-2.23%)
Nov 04, 2008 20.76 21.23 20.27 21.08 1,141,214 +0.67(+3.28%)
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.