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 (%)
Jun 28, 2013 33.34 33.79 33.25 33.68 1,218,788 +0.46(+1.38%)
Jun 26, 2013 33.40 33.45 33.01 33.22 216,123 +0.10(+0.30%)
Jun 25, 2013 33.36 33.50 32.87 33.12 265,410 +0.10(+0.30%)
Jun 24, 2013 33.12 33.24 32.79 33.02 154,650 -0.37(-1.11%)
Jun 21, 2013 33.09 33.46 32.81 33.39 551,621 +0.49(+1.49%)
Jun 20, 2013 34.49 34.49 32.88 32.90 331,921 -1.85(-5.32%)
Jun 19, 2013 35.27 35.47 34.67 34.75 164,693 -0.59(-1.67%)
Jun 18, 2013 35.04 35.39 34.97 35.34 160,183 +0.15(+0.43%)
Jun 17, 2013 35.58 35.61 34.91 35.19 169,649 -0.13(-0.37%)
Jun 14, 2013 35.63 35.65 35.26 35.32 97,510 -0.26(-0.73%)
Jun 13, 2013 34.92 35.65 34.69 35.58 131,111 +0.60(+1.72%)
Jun 12, 2013 35.82 35.82 34.97 34.98 96,701 -0.73(-2.04%)
Jun 11, 2013 35.66 35.98 35.36 35.71 186,591 -0.31(-0.86%)
Jun 10, 2013 35.45 36.12 35.03 36.02 343,438 +0.63(+1.78%)
Jun 07, 2013 35.22 35.45 35.09 35.39 235,336 +0.39(+1.11%)
Jun 06, 2013 34.88 35.06 34.52 35.00 249,115 +0.07(+0.20%)
Jun 05, 2013 35.65 35.75 34.87 34.93 182,850 -0.81(-2.27%)
Jun 04, 2013 35.90 36.06 35.28 35.74 355,197 -0.16(-0.45%)
Jun 03, 2013 36.20 36.20 35.42 35.90 258,846 -0.23(-0.64%)
May 31, 2013 36.10 36.77 36.10 36.13 175,401 -0.13(-0.36%)
May 30, 2013 36.15 36.50 36.06 36.26 125,385 +0.08(+0.22%)
May 29, 2013 36.11 36.36 35.52 36.18 638,130 -0.14(-0.39%)
May 28, 2013 36.24 36.46 36.10 36.32 214,542 +0.49(+1.37%)
May 24, 2013 35.80 35.92 35.51 35.83 89,710 -0.14(-0.39%)
May 23, 2013 35.62 36.02 35.50 35.97 279,234 +0.02(+0.06%)
May 22, 2013 37.11 37.20 35.84 35.95 451,896 -1.16(-3.13%)
May 21, 2013 37.15 37.44 37.02 37.11 294,634 -0.04(-0.11%)
May 20, 2013 37.06 37.24 36.95 37.15 312,035 +0.08(+0.22%)
May 17, 2013 36.79 37.18 36.74 37.07 224,710 +0.27(+0.73%)
May 16, 2013 37.02 37.02 36.73 36.80 379,365 -0.32(-0.86%)
May 15, 2013 36.89 37.13 36.86 37.12 366,858 +0.57(+1.56%)
May 13, 2013 36.37 36.75 36.35 36.55 561,960 +0.09(+0.25%)
May 10, 2013 36.06 36.57 36.05 36.46 363,585 +0.43(+1.19%)
May 09, 2013 35.81 36.15 35.66 36.03 389,336 +0.26(+0.73%)
May 08, 2013 35.07 35.77 34.82 35.77 393,111 +0.68(+1.94%)
May 07, 2013 34.73 35.09 34.54 35.09 295,177 +0.49(+1.42%)
May 06, 2013 34.51 34.82 34.41 34.60 310,301 +0.03(+0.09%)
May 03, 2013 34.48 34.76 34.44 34.57 264,382 +0.32(+0.93%)
May 02, 2013 34.15 34.30 33.85 34.25 260,362 +0.25(+0.74%)
May 01, 2013 33.88 34.28 33.77 34.00 508,306 -0.07(-0.21%)
Apr 30, 2013 33.70 34.29 33.51 34.07 706,817 +0.35(+1.04%)
Apr 29, 2013 33.67 33.89 33.31 33.72 334,258 +0.21(+0.63%)
Apr 26, 2013 33.21 33.64 33.45 33.51 789,407 +0.06(+0.18%)
Apr 25, 2013 34.58 34.58 32.15 33.45 1,198,008 -1.84(-5.21%)
Apr 24, 2013 35.39 35.68 35.23 35.29 503,331 -0.18(-0.51%)
Apr 23, 2013 35.36 35.51 34.95 35.47 257,015 +0.34(+0.97%)
Apr 22, 2013 34.69 35.31 34.57 35.13 517,000 +0.52(+1.50%)
Apr 19, 2013 34.28 34.80 34.26 34.61 263,490 +0.38(+1.11%)
Apr 18, 2013 34.72 34.99 33.94 34.23 458,779 -0.48(-1.38%)
Apr 17, 2013 35.27 35.38 34.57 34.71 275,413 -0.70(-1.98%)
Apr 16, 2013 35.54 35.54 34.87 35.41 367,682 +0.10(+0.28%)
Apr 15, 2013 35.74 35.84 34.98 35.31 583,269 -0.60(-1.67%)
Apr 12, 2013 36.22 36.23 35.84 35.91 237,640 -0.23(-0.64%)
Apr 11, 2013 35.58 36.23 35.58 36.14 269,468 +0.50(+1.40%)
Apr 10, 2013 35.24 35.66 35.24 35.64 365,770 +0.54(+1.54%)
Apr 09, 2013 34.65 35.17 34.51 35.10 311,718 +0.58(+1.68%)
Apr 08, 2013 34.21 34.54 34.04 34.52 267,143 +0.37(+1.08%)
Apr 05, 2013 33.92 34.22 33.83 34.15 289,437 -0.20(-0.58%)
Apr 04, 2013 34.16 34.38 33.74 34.35 289,923 +0.27(+0.79%)
Apr 03, 2013 35.11 35.15 33.86 34.08 741,387 -1.01(-2.88%)
Apr 02, 2013 35.37 35.57 34.94 35.09 340,650 -0.23(-0.65%)
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.