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 (%)
Mar 31, 2010 27.06 27.39 26.97 27.21 188,424 +0.06(+0.22%)
Mar 30, 2010 27.29 27.37 27.05 27.15 183,206 -0.05(-0.18%)
Mar 29, 2010 27.06 27.32 27.05 27.20 188,314 +0.15(+0.55%)
Mar 26, 2010 27.38 27.38 26.77 27.05 167,045 -0.20(-0.73%)
Mar 25, 2010 27.58 27.59 27.24 27.25 150,251 -0.15(-0.55%)
Mar 24, 2010 27.41 27.55 27.37 27.40 186,227 -0.04(-0.15%)
Mar 23, 2010 27.72 27.72 27.32 27.44 361,282 -0.23(-0.83%)
Mar 22, 2010 26.93 27.76 26.90 27.67 394,369 +0.58(+2.14%)
Mar 19, 2010 27.50 27.62 27.07 27.09 528,965 -0.41(-1.49%)
Mar 18, 2010 27.47 27.61 27.15 27.50 328,284 +0.10(+0.36%)
Mar 17, 2010 27.51 27.53 27.28 27.40 357,224 +0.00(+0.00%)
Mar 16, 2010 27.35 27.48 27.24 27.40 370,038 +0.03(+0.11%)
Mar 15, 2010 27.31 27.42 27.31 27.37 489,011 +0.11(+0.40%)
Mar 12, 2010 27.43 27.47 26.77 27.26 376,305 -0.17(-0.62%)
Mar 11, 2010 27.12 27.46 27.12 27.43 368,850 +0.16(+0.59%)
Mar 10, 2010 26.82 27.27 26.82 27.27 460,620 +0.36(+1.34%)
Mar 09, 2010 26.80 26.94 26.52 26.91 240,490 +0.08(+0.30%)
Mar 08, 2010 26.76 26.92 26.76 26.83 266,513 -0.03(-0.11%)
Mar 05, 2010 26.67 26.92 26.53 26.86 263,632 +0.29(+1.09%)
Mar 04, 2010 26.50 26.68 26.35 26.57 217,515 +0.05(+0.19%)
Mar 03, 2010 26.84 26.98 26.43 26.52 393,354 -0.40(-1.49%)
Mar 02, 2010 26.60 26.98 26.57 26.92 593,702 +0.32(+1.21%)
Mar 01, 2010 26.23 26.68 26.12 26.60 512,234 +0.36(+1.37%)
Feb 26, 2010 26.16 26.51 26.02 26.24 258,501 +0.20(+0.77%)
Feb 25, 2010 25.68 26.09 25.53 26.04 206,690 +0.02(+0.08%)
Feb 24, 2010 25.99 26.19 25.81 26.02 193,734 +0.06(+0.23%)
Feb 23, 2010 26.10 26.18 25.65 25.96 379,003 -0.11(-0.42%)
Feb 22, 2010 26.09 26.18 25.78 26.07 308,418 +0.12(+0.46%)
Feb 19, 2010 25.83 26.02 25.69 25.95 414,175 +0.02(+0.08%)
Feb 18, 2010 25.96 26.23 25.87 25.93 724,940 +0.04(+0.15%)
Feb 17, 2010 25.10 25.90 24.99 25.89 618,809 +0.84(+3.35%)
Feb 16, 2010 24.83 25.10 24.70 25.05 713,821 +0.42(+1.71%)
Feb 12, 2010 24.30 24.63 24.63 24.63 516,400 +0.29(+1.19%)
Feb 11, 2010 24.18 24.36 23.97 24.34 231,732 +0.00(+0.00%)
Feb 10, 2010 23.73 24.38 23.73 24.34 299,161 +0.46(+1.93%)
Feb 09, 2010 24.10 24.23 23.76 23.88 607,901 +0.04(+0.17%)
Feb 08, 2010 24.04 24.21 23.75 23.84 499,816 -0.10(-0.42%)
Feb 05, 2010 24.31 24.50 23.54 23.94 720,495 +0.39(+1.66%)
Feb 04, 2010 23.67 23.82 23.16 23.55 506,670 -0.14(-0.59%)
Feb 03, 2010 23.95 24.21 23.23 23.69 514,599 -0.42(-1.74%)
Feb 02, 2010 23.65 24.19 23.55 24.11 151,447 +0.58(+2.46%)
Feb 01, 2010 23.52 23.70 23.11 23.53 201,164 +0.16(+0.68%)
Jan 29, 2010 23.85 24.13 23.37 23.37 178,318 -0.49(-2.05%)
Jan 28, 2010 24.09 24.29 23.67 23.86 160,634 -0.22(-0.91%)
Jan 27, 2010 24.10 24.39 23.77 24.08 196,798 -0.17(-0.70%)
Jan 26, 2010 24.10 24.39 23.79 24.25 227,739 +0.16(+0.66%)
Jan 25, 2010 24.10 24.27 23.85 24.09 230,211 +0.12(+0.50%)
Jan 22, 2010 23.93 24.38 23.85 23.97 346,416 -0.04(-0.17%)
Jan 21, 2010 24.14 24.14 23.61 24.01 251,746 -0.04(-0.17%)
Jan 20, 2010 24.30 24.40 23.61 24.05 244,998 -0.33(-1.35%)
Jan 19, 2010 23.33 24.40 23.33 24.38 294,024 +0.95(+4.05%)
Jan 15, 2010 24.32 23.43 23.43 23.43 174,200 -0.85(-3.50%)
Jan 14, 2010 23.93 24.40 23.93 24.28 402,118 +0.23(+0.96%)
Jan 13, 2010 23.80 24.11 23.67 24.05 96,255 +0.37(+1.56%)
Jan 12, 2010 23.67 24.01 23.51 23.68 164,077 -0.13(-0.55%)
Jan 11, 2010 23.98 24.18 23.53 23.81 303,680 -0.11(-0.46%)
Jan 08, 2010 24.13 24.15 23.69 23.92 209,695 -0.14(-0.58%)
Jan 07, 2010 24.29 24.40 23.90 24.06 260,003 -0.33(-1.35%)
Jan 06, 2010 24.24 24.54 24.15 24.39 301,371 +0.08(+0.33%)
Jan 05, 2010 24.45 24.45 24.07 24.31 258,624 -0.12(-0.49%)
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.