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 (%)
Sep 27, 2013 35.95 36.18 35.61 35.77 185,955 -0.26(-0.72%)
Sep 26, 2013 35.88 36.07 35.66 36.03 160,391 +0.14(+0.39%)
Sep 25, 2013 35.70 36.18 35.64 35.89 263,546 +0.13(+0.36%)
Sep 24, 2013 35.65 35.95 35.40 35.76 189,883 +0.18(+0.51%)
Sep 23, 2013 35.64 35.76 35.33 35.58 176,187 -0.07(-0.20%)
Sep 20, 2013 36.29 36.29 35.65 35.65 402,804 -0.53(-1.46%)
Sep 19, 2013 36.43 36.69 36.17 36.18 130,814 -0.15(-0.41%)
Sep 18, 2013 36.27 36.52 35.77 36.33 222,997 -0.04(-0.11%)
Sep 17, 2013 35.93 36.37 35.93 36.37 184,354 +0.44(+1.22%)
Sep 16, 2013 35.86 36.06 35.73 35.93 205,774 +0.28(+0.79%)
Sep 13, 2013 35.55 35.91 35.38 35.65 208,558 +0.15(+0.42%)
Sep 12, 2013 35.45 35.65 35.14 35.50 564,009 -0.07(-0.20%)
Sep 11, 2013 35.29 35.68 35.29 35.57 190,875 +0.30(+0.85%)
Sep 10, 2013 35.05 35.29 34.73 35.27 411,505 +0.53(+1.53%)
Sep 09, 2013 34.54 34.85 34.50 34.74 212,855 +0.31(+0.90%)
Sep 06, 2013 34.60 34.70 34.00 34.43 231,005 -0.04(-0.12%)
Sep 05, 2013 34.43 34.84 34.43 34.47 222,854 +0.14(+0.41%)
Sep 04, 2013 34.05 34.36 34.05 34.33 296,902 +0.27(+0.79%)
Sep 03, 2013 34.49 34.75 33.57 34.06 563,796 -0.08(-0.23%)
Aug 30, 2013 34.29 34.29 33.92 34.14 411,493 -0.11(-0.32%)
Aug 29, 2013 33.85 34.34 33.85 34.25 164,166 +0.27(+0.79%)
Aug 28, 2013 33.99 34.11 33.80 33.98 178,965 +0.01(+0.03%)
Aug 27, 2013 34.69 34.73 33.97 33.97 149,972 -1.10(-3.14%)
Aug 26, 2013 35.05 35.28 34.93 35.07 173,124 +0.04(+0.11%)
Aug 23, 2013 35.15 35.20 34.80 35.03 148,813 -0.02(-0.06%)
Aug 22, 2013 34.74 35.46 34.57 35.05 109,540 +0.42(+1.21%)
Aug 21, 2013 34.87 35.18 34.48 34.63 199,945 -0.31(-0.89%)
Aug 20, 2013 34.94 35.09 34.64 34.94 270,160 +0.04(+0.11%)
Aug 19, 2013 34.95 35.16 34.79 34.90 224,555 -0.11(-0.31%)
Aug 16, 2013 35.19 35.36 34.91 35.01 332,813 -0.27(-0.77%)
Aug 15, 2013 35.87 35.94 35.28 35.28 262,468 -0.88(-2.43%)
Aug 14, 2013 36.16 36.35 36.05 36.16 302,066 -0.09(-0.25%)
Aug 13, 2013 36.54 36.62 36.08 36.25 189,304 -0.27(-0.74%)
Aug 12, 2013 36.40 36.60 36.19 36.52 114,075 -0.04(-0.11%)
Aug 09, 2013 36.44 36.72 36.20 36.56 136,598 +0.07(+0.19%)
Aug 08, 2013 36.59 36.63 36.31 36.49 234,328 +0.10(+0.27%)
Aug 07, 2013 36.86 36.86 36.19 36.39 207,066 -0.63(-1.70%)
Aug 06, 2013 37.15 37.32 36.92 37.02 176,854 -0.16(-0.43%)
Aug 05, 2013 37.45 37.45 37.03 37.18 186,857 -0.28(-0.75%)
Aug 02, 2013 37.50 37.52 37.12 37.46 94,510 -0.16(-0.43%)
Aug 01, 2013 37.41 37.86 37.38 37.62 371,942 +0.55(+1.48%)
Jul 31, 2013 36.76 37.24 36.63 37.07 389,443 +0.45(+1.23%)
Jul 30, 2013 36.39 36.79 36.31 36.62 182,328 +0.03(+0.08%)
Jul 29, 2013 36.72 36.91 36.43 36.59 134,865 -0.18(-0.49%)
Jul 26, 2013 36.76 36.83 36.34 36.77 172,291 -0.09(-0.24%)
Jul 25, 2013 38.84 38.84 35.49 36.86 629,431 +0.53(+1.46%)
Jul 24, 2013 36.30 36.42 36.04 36.33 497,418 +0.11(+0.30%)
Jul 23, 2013 36.12 36.43 35.86 36.22 335,260 +0.24(+0.67%)
Jul 22, 2013 35.32 36.02 35.28 35.98 388,817 +0.50(+1.41%)
Jul 19, 2013 35.17 35.50 35.03 35.48 348,419 +0.26(+0.74%)
Jul 18, 2013 34.15 35.29 33.81 35.22 652,361 +0.61(+1.76%)
Jul 17, 2013 34.27 34.73 34.24 34.61 476,832 +0.28(+0.82%)
Jul 16, 2013 34.13 34.43 34.05 34.33 273,531 +0.21(+0.62%)
Jul 15, 2013 33.89 34.37 33.82 34.12 492,652 +0.29(+0.86%)
Jul 12, 2013 33.80 33.91 33.64 33.83 429,058 +0.08(+0.24%)
Jul 11, 2013 33.57 33.89 33.52 33.75 1,094,962 +0.52(+1.56%)
Jul 10, 2013 33.46 33.74 33.08 33.23 728,677 -0.23(-0.69%)
Jul 09, 2013 33.67 33.82 33.13 33.46 861,693 -1.02(-2.96%)
Jul 08, 2013 34.48 34.61 34.34 34.48 330,117 +0.15(+0.44%)
Jul 05, 2013 34.24 34.49 34.10 34.33 320,222 +0.34(+1.00%)
Jul 03, 2013 33.88 34.17 33.87 33.99 188,234 -0.06(-0.18%)
Jul 02, 2013 33.87 34.40 33.87 34.05 269,893 +0.11(+0.32%)
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.