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, 2020 101.62 103.38 99.71 100.60 525,346 -0.98(-0.96%)
Mar 30, 2020 101.39 103.06 99.40 101.58 822,915 +2.05(+2.06%)
Mar 27, 2020 102.19 103.38 96.48 99.53 700,100 -2.67(-2.61%)
Mar 26, 2020 96.12 103.33 96.12 102.20 946,302 +6.62(+6.93%)
Mar 25, 2020 86.82 100.00 86.82 95.58 2,043,805 +9.30(+10.78%)
Mar 24, 2020 78.00 86.55 77.29 86.28 1,231,214 +11.40(+15.22%)
Mar 23, 2020 80.59 81.20 72.29 74.88 1,132,031 -5.83(-7.22%)
Mar 20, 2020 88.14 89.52 79.88 80.71 1,340,200 -8.73(-9.76%)
Mar 19, 2020 94.59 105.75 86.83 89.44 1,588,868 -4.34(-4.63%)
Mar 18, 2020 83.77 96.98 83.77 93.78 1,163,852 +4.40(+4.92%)
Mar 17, 2020 84.82 92.60 81.02 89.38 994,855 +7.78(+9.53%)
Mar 16, 2020 81.84 87.83 79.82 81.60 850,600 -7.66(-8.58%)
Mar 13, 2020 86.59 89.50 81.19 89.26 924,700 +6.49(+7.84%)
Mar 12, 2020 85.60 86.83 82.45 82.77 1,084,372 -6.38(-7.16%)
Mar 11, 2020 88.31 90.32 86.57 89.15 856,749 -1.16(-1.28%)
Mar 10, 2020 91.01 91.42 86.53 90.31 802,584 +1.30(+1.46%)
Mar 09, 2020 82.43 92.60 80.08 89.01 686,359 -6.95(-7.24%)
Mar 06, 2020 97.73 98.07 93.86 95.96 706,200 -4.65(-4.62%)
Mar 05, 2020 100.23 101.66 98.21 100.61 759,795 -1.85(-1.81%)
Mar 04, 2020 101.74 103.14 100.02 102.46 536,199 +2.27(+2.27%)
Mar 03, 2020 100.88 102.68 98.08 100.19 675,848 -0.37(-0.37%)
Mar 02, 2020 96.50 100.56 95.68 100.56 661,880 +4.51(+4.70%)
Feb 28, 2020 96.98 98.10 94.02 96.05 884,300 -3.17(-3.19%)
Feb 27, 2020 100.11 102.58 98.92 99.22 689,940 -2.42(-2.38%)
Feb 26, 2020 102.90 104.78 101.58 101.64 654,478 -0.61(-0.60%)
Feb 25, 2020 103.42 103.74 101.37 102.25 1,084,675 -1.04(-1.01%)
Feb 24, 2020 103.02 103.62 102.25 103.29 760,765 -2.97(-2.80%)
Feb 21, 2020 106.78 107.21 106.09 106.26 820,200 -0.90(-0.84%)
Feb 20, 2020 108.30 108.92 106.23 107.16 314,986 -1.45(-1.34%)
Feb 19, 2020 109.21 110.10 108.54 108.61 424,787 -0.31(-0.28%)
Feb 18, 2020 109.22 109.54 108.47 108.92 239,311 -0.55(-0.50%)
Feb 14, 2020 108.86 109.47 107.94 109.47 194,200 +0.84(+0.77%)
Feb 13, 2020 108.79 109.33 108.14 108.63 319,718 -0.46(-0.42%)
Feb 12, 2020 109.24 109.94 108.75 109.09 490,642 -0.14(-0.13%)
Feb 11, 2020 109.03 109.44 108.49 109.23 204,445 +0.69(+0.64%)
Feb 10, 2020 107.92 108.65 107.73 108.54 215,777 +0.32(+0.30%)
Feb 07, 2020 108.50 109.04 108.02 108.22 315,600 -0.69(-0.63%)
Feb 06, 2020 109.13 109.28 108.44 108.91 391,035 -0.07(-0.06%)
Feb 05, 2020 108.72 109.51 108.64 108.98 392,807 +1.13(+1.05%)
Feb 04, 2020 108.32 108.83 107.78 107.85 613,429 +0.93(+0.87%)
Feb 03, 2020 107.11 108.36 106.76 106.92 426,541 +0.43(+0.40%)
Jan 31, 2020 108.04 108.68 106.42 106.49 565,800 -2.23(-2.05%)
Jan 30, 2020 108.01 109.06 107.18 108.72 464,525 -0.25(-0.23%)
Jan 29, 2020 108.54 109.72 108.54 108.97 488,332 +0.68(+0.63%)
Jan 28, 2020 107.05 108.68 106.58 108.29 599,254 +1.48(+1.39%)
Jan 27, 2020 108.09 108.64 106.76 106.81 842,746 -2.83(-2.58%)
Jan 24, 2020 109.84 110.71 105.78 109.64 1,450,400 -3.17(-2.81%)
Jan 23, 2020 113.55 114.06 112.11 112.81 1,089,560 -0.81(-0.71%)
Jan 22, 2020 115.62 115.62 113.15 113.62 755,288 -1.52(-1.32%)
Jan 21, 2020 115.50 116.38 115.10 115.14 474,937 -0.61(-0.53%)
Jan 17, 2020 116.49 116.75 115.60 115.75 386,800 -0.59(-0.51%)
Jan 16, 2020 116.32 116.62 115.12 116.34 218,758 +0.66(+0.57%)
Jan 15, 2020 115.99 117.10 115.14 115.68 275,226 -0.34(-0.29%)
Jan 14, 2020 114.60 116.21 114.13 116.02 277,382 +1.17(+1.02%)
Jan 13, 2020 115.73 115.87 114.47 114.85 329,815 -0.69(-0.60%)
Jan 10, 2020 115.00 115.74 114.26 115.54 370,100 +1.11(+0.97%)
Jan 09, 2020 114.25 115.11 114.00 114.43 331,980 +0.68(+0.60%)
Jan 08, 2020 113.37 114.70 113.37 113.75 293,097 +0.64(+0.57%)
Jan 07, 2020 112.61 113.79 112.13 113.11 203,997 -0.41(-0.36%)
Jan 06, 2020 112.61 113.82 112.36 113.52 271,894 +0.40(+0.35%)
Jan 03, 2020 112.04 113.82 111.03 113.12 317,700 -0.62(-0.55%)
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.