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 (%)
Dec 31, 2018 87.05 88.93 86.75 88.55 633,600 +1.86(+2.15%)
Dec 28, 2018 87.00 87.54 85.58 86.69 501,400 +0.27(+0.31%)
Dec 27, 2018 84.89 86.43 82.68 86.42 738,865 +0.01(+0.01%)
Dec 26, 2018 83.22 86.42 82.92 86.41 599,103 +3.55(+4.28%)
Dec 24, 2018 84.37 84.50 81.85 82.86 421,900 -1.91(-2.25%)
Dec 21, 2018 86.56 87.57 84.60 84.77 896,500 -1.92(-2.21%)
Dec 20, 2018 90.05 90.05 86.12 86.69 689,816 -3.47(-3.85%)
Dec 19, 2018 90.95 93.68 88.87 90.16 580,095 -0.45(-0.50%)
Dec 18, 2018 90.98 91.28 88.82 90.61 619,983 +0.68(+0.76%)
Dec 17, 2018 91.72 91.72 88.99 89.93 781,038 -2.66(-2.87%)
Dec 14, 2018 93.90 94.01 92.42 92.59 401,200 -2.13(-2.25%)
Dec 13, 2018 96.82 97.10 93.68 94.72 373,806 -1.82(-1.89%)
Dec 12, 2018 95.54 98.15 95.47 96.54 846,141 +2.56(+2.72%)
Dec 11, 2018 95.17 95.48 93.03 93.98 388,324 +0.15(+0.16%)
Dec 10, 2018 92.83 94.46 91.24 93.83 425,267 +1.07(+1.15%)
Dec 07, 2018 95.32 95.82 92.56 92.76 494,200 -2.99(-3.12%)
Dec 06, 2018 94.97 95.89 92.65 95.75 371,195 -0.29(-0.30%)
Dec 04, 2018 98.76 99.58 95.46 96.04 495,900 -2.81(-2.84%)
Dec 03, 2018 98.00 99.81 97.71 98.85 610,370 +1.89(+1.95%)
Nov 30, 2018 97.25 97.79 95.85 96.96 496,500 -0.11(-0.11%)
Nov 29, 2018 96.08 98.09 95.85 97.07 397,742 +0.46(+0.48%)
Nov 28, 2018 93.94 96.64 93.94 96.61 534,255 +3.17(+3.39%)
Nov 27, 2018 93.66 93.75 92.13 93.44 360,296 -0.92(-0.97%)
Nov 26, 2018 94.06 94.66 93.58 94.36 353,540 +0.91(+0.97%)
Nov 23, 2018 91.10 94.01 91.10 93.45 312,900 +1.44(+1.57%)
Nov 21, 2018 92.01 92.01 92.01 0 +1.40(+1.55%)
Nov 20, 2018 90.72 92.13 89.75 90.61 396,602 -0.93(-1.02%)
Nov 19, 2018 94.43 94.98 91.37 91.54 438,549 -2.88(-3.05%)
Nov 16, 2018 92.48 94.80 92.48 94.42 468,400 +1.67(+1.80%)
Nov 15, 2018 90.51 92.82 90.26 92.75 354,204 +1.48(+1.62%)
Nov 14, 2018 93.82 93.88 90.63 91.27 750,905 -2.11(-2.26%)
Nov 13, 2018 94.59 95.88 93.27 93.38 315,651 -1.14(-1.21%)
Nov 12, 2018 97.16 97.59 94.27 94.52 575,462 -2.63(-2.71%)
Nov 09, 2018 97.61 97.85 95.93 97.15 501,000 -0.87(-0.89%)
Nov 08, 2018 96.60 98.54 96.57 98.02 440,858 +0.82(+0.84%)
Nov 07, 2018 95.96 97.95 95.96 97.20 514,974 +1.62(+1.69%)
Nov 06, 2018 94.47 95.91 94.14 95.58 512,640 +1.19(+1.26%)
Nov 05, 2018 91.65 95.03 91.38 94.39 1,065,798 +3.33(+3.66%)
Nov 02, 2018 89.39 92.79 87.61 91.06 2,115,300 +4.28(+4.93%)
Nov 01, 2018 84.63 88.03 84.04 86.78 979,283 +2.70(+3.21%)
Oct 31, 2018 83.00 84.65 81.82 84.08 1,029,727 +1.08(+1.30%)
Oct 30, 2018 83.80 84.69 82.26 83.00 1,208,239 -0.70(-0.84%)
Oct 29, 2018 84.58 85.53 82.62 83.70 470,847 +0.17(+0.20%)
Oct 26, 2018 83.62 84.82 82.66 83.53 476,600 -1.47(-1.73%)
Oct 25, 2018 83.88 85.85 83.13 85.00 394,721 +1.42(+1.70%)
Oct 24, 2018 85.51 86.28 83.50 83.58 399,383 -2.04(-2.38%)
Oct 23, 2018 84.89 86.49 83.99 85.62 677,987 -0.61(-0.71%)
Oct 22, 2018 87.37 87.62 85.87 86.23 433,995 -1.07(-1.23%)
Oct 19, 2018 88.71 88.77 86.85 87.30 306,300 -1.23(-1.39%)
Oct 18, 2018 90.85 90.85 88.20 88.53 501,053 -2.41(-2.65%)
Oct 17, 2018 89.66 91.15 88.95 90.94 676,469 +1.14(+1.27%)
Oct 16, 2018 87.45 90.07 87.13 89.80 531,552 +2.54(+2.91%)
Oct 15, 2018 88.14 88.27 87.12 87.26 349,083 -0.95(-1.08%)
Oct 12, 2018 88.13 88.42 87.00 88.21 773,000 +0.94(+1.08%)
Oct 11, 2018 86.56 88.56 86.22 87.27 611,736 +0.35(+0.40%)
Oct 10, 2018 88.48 88.83 86.77 86.92 408,123 -1.60(-1.81%)
Oct 09, 2018 87.81 89.23 87.30 88.52 555,273 +0.37(+0.42%)
Oct 08, 2018 89.31 89.62 86.57 88.15 732,938 -1.57(-1.75%)
Oct 05, 2018 90.81 90.81 87.49 89.72 571,300 -0.93(-1.03%)
Oct 04, 2018 92.83 93.10 90.34 90.65 515,499 -2.63(-2.82%)
Oct 03, 2018 94.32 94.50 93.09 93.28 442,524 -0.74(-0.79%)
Oct 02, 2018 94.81 95.19 93.82 94.02 468,508 -1.11(-1.17%)
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.