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 (%)
Jul 31, 2009 15.21 15.32 14.89 14.90 571,967 -0.30(-2.00%)
Jul 30, 2009 14.99 15.21 14.83 15.20 275,454 +0.29(+1.92%)
Jul 29, 2009 14.72 14.93 14.59 14.92 212,612 +0.17(+1.18%)
Jul 28, 2009 14.49 14.93 14.44 14.74 258,535 +0.12(+0.83%)
Jul 27, 2009 14.50 14.65 14.31 14.62 418,036 +0.19(+1.33%)
Jul 24, 2009 14.08 14.75 14.08 14.43 368 +0.30(+2.15%)
Jul 23, 2009 13.94 14.39 13.94 14.12 407,993 +0.22(+1.56%)
Jul 22, 2009 13.94 14.11 13.85 13.91 362,675 +0.03(+0.19%)
Jul 21, 2009 13.95 14.14 13.73 13.88 277,267 -0.05(-0.37%)
Jul 20, 2009 13.97 14.07 13.83 13.93 405,119 +0.00(+0.00%)
Jul 17, 2009 14.01 14.07 13.81 13.93 509,451 -0.03(-0.25%)
Jul 16, 2009 13.69 14.00 13.60 13.97 196,917 +0.27(+1.97%)
Jul 15, 2009 13.26 13.71 13.19 13.70 300,291 +0.52(+3.96%)
Jul 14, 2009 13.09 13.36 13.00 13.18 526,005 +0.12(+0.93%)
Jul 13, 2009 12.74 13.06 12.73 13.06 274,989 +0.37(+2.95%)
Jul 10, 2009 12.63 12.91 12.60 12.68 223,213 -0.04(-0.34%)
Jul 09, 2009 12.91 12.99 12.57 12.73 223,824 -0.15(-1.15%)
Jul 08, 2009 13.19 13.19 12.73 12.87 239,269 -0.24(-1.86%)
Jul 07, 2009 13.51 13.57 13.07 13.12 340,147 -0.47(-3.46%)
Jul 06, 2009 13.55 13.90 13.46 13.59 292,260 +0.03(+0.26%)
Jul 02, 2009 13.91 13.91 13.43 13.55 618,205 -0.45(-3.23%)
Jul 01, 2009 14.12 14.29 13.83 14.00 286,358 -0.10(-0.68%)
Jun 30, 2009 14.15 14.23 13.96 14.10 374,626 +0.02(+0.12%)
Jun 29, 2009 14.20 14.39 13.98 14.08 404,694 -0.20(-1.40%)
Jun 26, 2009 14.30 14.33 13.99 14.28 528,000 -0.14(-0.96%)
Jun 25, 2009 14.01 14.50 13.99 14.42 480,962 +0.61(+4.40%)
Jun 24, 2009 13.46 13.82 13.33 13.81 382,783 +0.41(+3.05%)
Jun 23, 2009 13.72 13.72 13.25 13.40 268,986 -0.17(-1.22%)
Jun 22, 2009 13.80 13.80 13.52 13.57 248,119 -0.32(-2.32%)
Jun 19, 2009 13.73 14.06 13.73 13.89 422,809 +0.17(+1.27%)
Jun 18, 2009 13.45 13.72 13.36 13.72 309,644 +0.23(+1.74%)
Jun 17, 2009 13.13 13.65 13.06 13.48 392,352 +0.30(+2.31%)
Jun 16, 2009 13.09 13.43 13.09 13.18 319,172 +0.17(+1.30%)
Jun 15, 2009 13.44 13.48 12.74 13.01 333,615 -0.55(-4.07%)
Jun 12, 2009 13.37 13.70 13.32 13.56 303,861 +0.14(+1.04%)
Jun 11, 2009 13.44 13.86 13.33 13.42 448,533 +0.13(+0.98%)
Jun 10, 2009 13.77 13.77 13.07 13.29 374,604 -0.45(-3.29%)
Jun 09, 2009 13.37 13.80 13.16 13.74 331,565 +0.37(+2.80%)
Jun 08, 2009 13.65 13.68 13.29 13.37 581,356 -0.84(-5.93%)
Jun 05, 2009 14.07 14.29 13.83 14.21 376,888 +0.19(+1.36%)
Jun 04, 2009 13.93 14.02 13.48 14.02 629,213 +0.08(+0.56%)
Jun 03, 2009 14.21 14.44 13.88 13.94 451,339 -0.30(-2.14%)
Jun 02, 2009 14.11 14.37 13.95 14.25 440,586 +0.02(+0.12%)
Jun 01, 2009 14.12 14.30 14.01 14.23 457,627 +0.18(+1.30%)
May 29, 2009 13.86 14.05 13.66 14.05 374,805 +0.26(+1.89%)
May 28, 2009 13.94 14.03 13.41 13.79 541,046 -0.02(-0.13%)
May 27, 2009 14.31 14.33 13.73 13.80 596,817 -0.50(-3.47%)
May 26, 2009 13.80 14.30 13.58 14.30 482,858 +0.41(+2.94%)
May 22, 2009 13.66 14.11 13.66 13.89 589,305 +0.23(+1.72%)
May 21, 2009 13.60 13.84 13.34 13.66 689,243 -0.13(-0.95%)
May 20, 2009 13.66 13.98 13.44 13.79 1,045,351 +0.22(+1.60%)
May 19, 2009 13.31 13.70 13.24 13.57 919,034 +0.37(+2.77%)
May 18, 2009 12.97 13.24 12.91 13.20 566,924 +0.29(+2.22%)
May 15, 2009 12.82 13.08 12.65 12.92 656,073 -0.01(-0.07%)
May 14, 2009 12.76 13.02 12.61 12.93 689,891 +0.22(+1.71%)
May 13, 2009 12.93 13.06 12.64 12.71 791,894 -0.32(-2.47%)
May 12, 2009 13.33 13.33 12.79 13.03 623,039 -0.18(-1.38%)
May 11, 2009 13.06 13.26 12.82 13.21 682,553 +0.08(+0.60%)
May 08, 2009 13.05 13.29 12.97 13.13 667,210 +0.23(+1.82%)
May 07, 2009 12.71 13.25 12.70 12.90 1,061,991 +0.36(+2.84%)
May 06, 2009 13.36 13.47 12.40 12.54 1,341,395 -0.71(-5.38%)
May 05, 2009 12.73 13.44 12.26 13.26 2,445,855 +1.52(+12.96%)
May 04, 2009 11.36 11.80 11.13 11.73 952,116 +0.40(+3.53%)
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.