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 (%)
May 24, 2011 40.01 40.02 39.47 39.58 221,369 -0.34(-0.84%)
May 23, 2011 40.08 40.09 39.46 39.91 280,668 -0.69(-1.70%)
May 20, 2011 40.78 40.94 40.34 40.60 242,954 -0.36(-0.88%)
May 19, 2011 41.05 41.49 40.68 40.96 635,516 -0.04(-0.11%)
May 18, 2011 40.22 41.05 39.94 41.01 331,389 +0.93(+2.31%)
May 17, 2011 40.26 40.39 39.86 40.08 527,115 -0.51(-1.26%)
May 16, 2011 39.73 40.75 39.63 40.59 916,711 +0.86(+2.16%)
May 13, 2011 39.59 39.97 39.40 39.73 519,639 +0.19(+0.49%)
May 12, 2011 39.54 39.96 39.22 39.54 542,480 -0.09(-0.22%)
May 11, 2011 40.12 40.65 39.38 39.63 621,341 -0.64(-1.58%)
May 10, 2011 40.65 40.68 40.12 40.26 474,266 -0.27(-0.68%)
May 09, 2011 40.20 40.70 40.00 40.54 500,904 +0.41(+1.03%)
May 06, 2011 40.08 40.45 39.94 40.12 553,462 +0.41(+1.04%)
May 05, 2011 39.44 39.95 39.32 39.71 499,881 -0.04(-0.11%)
May 04, 2011 39.70 40.02 39.56 39.75 484,621 +0.02(+0.04%)
May 03, 2011 39.76 39.96 38.90 39.73 752,780 -0.35(-0.88%)
May 02, 2011 40.15 40.18 40.05 40.09 688,733 +0.35(+0.89%)
Apr 29, 2011 39.03 39.77 39.00 39.73 895,499 +0.78(+1.99%)
Apr 28, 2011 37.20 40.18 37.20 38.96 1,773,439 +2.39(+6.54%)
Apr 27, 2011 36.19 36.58 35.88 36.57 523,787 +0.56(+1.57%)
Apr 26, 2011 36.01 36.55 35.83 36.00 341,217 +0.11(+0.32%)
Apr 25, 2011 36.24 36.27 35.59 35.89 522,226 -0.63(-1.72%)
Apr 21, 2011 35.63 36.65 35.63 36.51 484,421 +0.89(+2.50%)
Apr 20, 2011 35.80 36.14 35.51 35.62 257,572 +0.31(+0.88%)
Apr 19, 2011 35.38 35.66 35.19 35.31 294,512 -0.02(-0.05%)
Apr 18, 2011 35.36 35.47 34.97 35.33 412,469 -0.54(-1.50%)
Apr 15, 2011 35.66 35.94 35.51 35.87 428,344 +0.31(+0.87%)
Apr 14, 2011 34.73 35.58 34.52 35.56 1,166,836 +0.64(+1.82%)
Apr 13, 2011 34.59 35.13 34.59 34.92 633,849 +0.48(+1.38%)
Apr 12, 2011 33.88 34.46 33.85 34.45 603,059 +0.28(+0.83%)
Apr 11, 2011 34.28 34.39 34.06 34.16 263,912 -0.13(-0.39%)
Apr 08, 2011 34.55 34.63 34.10 34.30 326,111 -0.23(-0.67%)
Apr 07, 2011 34.43 34.72 34.31 34.53 389,674 +0.01(+0.03%)
Apr 06, 2011 34.70 34.73 34.33 34.52 848,780 +0.00(+0.00%)
Apr 05, 2011 34.05 34.56 33.71 34.52 455,168 +0.33(+0.96%)
Apr 04, 2011 34.13 34.29 33.98 34.19 358,064 +0.17(+0.49%)
Apr 01, 2011 33.87 34.04 33.48 34.02 496,593 +0.49(+1.47%)
Mar 31, 2011 33.28 33.65 33.18 33.53 336,981 +0.14(+0.42%)
Mar 30, 2011 33.36 33.44 33.15 33.39 153,513 +0.18(+0.53%)
Mar 29, 2011 33.10 33.40 33.10 33.21 252,546 +0.09(+0.27%)
Mar 28, 2011 33.63 33.63 33.09 33.12 690,759 -0.51(-1.52%)
Mar 25, 2011 33.13 33.85 33.05 33.63 909,144 +0.53(+1.60%)
Mar 24, 2011 32.38 33.17 32.05 33.10 653,840 +0.89(+2.77%)
Mar 23, 2011 32.28 32.28 31.83 32.21 389,241 -0.10(-0.30%)
Mar 22, 2011 32.12 32.44 31.96 32.31 769,107 +0.19(+0.60%)
Mar 21, 2011 32.33 32.38 32.06 32.12 407,386 +0.37(+1.17%)
Mar 18, 2011 31.57 31.86 31.49 31.75 626,783 +0.44(+1.41%)
Mar 17, 2011 31.69 31.85 31.27 31.30 384,526 -0.04(-0.11%)
Mar 16, 2011 31.77 31.88 31.09 31.34 522,946 -0.50(-1.58%)
Mar 15, 2011 31.69 32.59 31.67 31.84 538,172 -0.66(-2.03%)
Mar 14, 2011 33.04 33.28 32.44 32.50 371,164 -0.84(-2.51%)
Mar 11, 2011 32.87 33.44 32.64 33.34 391,449 +0.36(+1.09%)
Mar 10, 2011 33.68 33.77 32.83 32.98 452,669 -1.14(-3.33%)
Mar 09, 2011 34.32 34.38 34.03 34.11 329,773 -0.16(-0.46%)
Mar 08, 2011 34.13 34.47 33.76 34.27 293,350 +0.24(+0.70%)
Mar 07, 2011 34.69 34.99 33.78 34.03 414,847 -0.54(-1.55%)
Mar 04, 2011 34.66 34.77 34.21 34.57 545,377 -0.14(-0.41%)
Mar 03, 2011 33.53 34.76 33.44 34.71 812,669 +1.54(+4.64%)
Mar 02, 2011 33.47 34.05 33.12 33.17 823,700 -0.29(-0.87%)
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.