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 29, 2009 13.86 14.05 13.66 14.05 374,805 +0.26(+1.89%)
May 28, 2009 13.94 14.03 13.41 13.79 541,046 -0.02(-0.13%)
May 27, 2009 14.31 14.33 13.73 13.80 596,817 -0.50(-3.47%)
May 26, 2009 13.80 14.30 13.58 14.30 482,858 +0.41(+2.94%)
May 22, 2009 13.66 14.11 13.66 13.89 589,305 +0.23(+1.72%)
May 21, 2009 13.60 13.84 13.34 13.66 689,243 -0.13(-0.95%)
May 20, 2009 13.66 13.98 13.44 13.79 1,045,351 +0.22(+1.60%)
May 19, 2009 13.31 13.70 13.24 13.57 919,034 +0.37(+2.77%)
May 18, 2009 12.97 13.24 12.91 13.20 566,924 +0.29(+2.22%)
May 15, 2009 12.82 13.08 12.65 12.92 656,073 -0.01(-0.07%)
May 14, 2009 12.76 13.02 12.61 12.93 689,891 +0.22(+1.71%)
May 13, 2009 12.93 13.06 12.64 12.71 791,894 -0.32(-2.47%)
May 12, 2009 13.33 13.33 12.79 13.03 623,039 -0.18(-1.38%)
May 11, 2009 13.06 13.26 12.82 13.21 682,553 +0.08(+0.60%)
May 08, 2009 13.05 13.29 12.97 13.13 667,210 +0.23(+1.82%)
May 07, 2009 12.71 13.25 12.70 12.90 1,061,991 +0.36(+2.84%)
May 06, 2009 13.36 13.47 12.40 12.54 1,341,395 -0.71(-5.38%)
May 05, 2009 12.73 13.44 12.26 13.26 2,445,855 +1.52(+12.96%)
May 04, 2009 11.36 11.80 11.13 11.73 952,116 +0.40(+3.53%)
May 01, 2009 11.31 11.36 10.97 11.33 566,785 +0.05(+0.46%)
Apr 30, 2009 11.16 11.76 11.03 11.28 1,555,900 +0.17(+1.56%)
Apr 29, 2009 10.73 11.15 10.66 11.11 693,961 +0.46(+4.33%)
Apr 28, 2009 10.40 10.81 10.30 10.65 468,006 +0.22(+2.08%)
Apr 27, 2009 10.29 10.62 10.21 10.43 636,158 -0.02(-0.17%)
Apr 24, 2009 10.13 10.59 10.04 10.45 651,085 +0.35(+3.44%)
Apr 23, 2009 10.43 10.46 9.866 10.10 994,375 -0.33(-3.17%)
Apr 22, 2009 10.37 10.57 10.23 10.43 774,980 +0.02(+0.17%)
Apr 21, 2009 10.46 10.47 10.16 10.41 1,292,126 -0.10(-0.91%)
Apr 20, 2009 10.34 10.60 10.27 10.51 1,148,762 -0.03(-0.25%)
Apr 17, 2009 10.54 10.62 10.40 10.54 739,727 -0.02(-0.16%)
Apr 16, 2009 10.28 10.59 9.883 10.55 726,527 +0.28(+2.71%)
Apr 15, 2009 10.81 10.91 9.900 10.27 934,539 -0.50(-4.68%)
Apr 14, 2009 11.10 11.18 10.75 10.78 1,050,313 -0.39(-3.50%)
Apr 13, 2009 10.89 11.27 10.78 11.17 590,674 +0.29(+2.64%)
Apr 09, 2009 10.52 11.13 10.45 10.88 1,105,491 +0.54(+5.21%)
Apr 08, 2009 10.11 10.47 10.10 10.34 658,152 +0.30(+2.94%)
Apr 07, 2009 9.831 10.44 9.701 10.05 1,210,819 +0.15(+1.49%)
Apr 06, 2009 9.701 9.961 9.593 9.900 2,355,220 +0.10(+0.98%)
Apr 03, 2009 9.179 9.805 9.049 9.805 1,202,529 +0.58(+6.31%)
Apr 02, 2009 8.875 9.249 8.823 9.222 794,499 +0.56(+6.42%)
Apr 01, 2009 8.510 8.684 8.318 8.666 518,536 +0.07(+0.81%)
Mar 31, 2009 8.579 8.770 8.484 8.597 585,146 +0.15(+1.75%)
Mar 30, 2009 8.449 8.510 8.223 8.449 690,023 -0.30(-3.38%)
Mar 26, 2009 8.475 8.831 8.388 8.744 823,520 +0.30(+3.60%)
Mar 25, 2009 8.675 8.788 8.240 8.440 540,620 -0.16(-1.82%)
Mar 24, 2009 8.753 8.892 8.597 8.597 504,705 -0.27(-3.04%)
Mar 23, 2009 8.623 8.883 8.597 8.866 686,903 +0.42(+4.94%)
Mar 20, 2009 8.431 8.664 8.345 8.449 1,156,695 +0.09(+1.04%)
Mar 19, 2009 8.518 8.553 8.110 8.362 510,579 -0.13(-1.54%)
Mar 18, 2009 8.249 8.553 8.179 8.492 461,858 +0.24(+2.95%)
Mar 17, 2009 8.362 8.440 7.884 8.249 1,184,943 -0.13(-1.56%)
Mar 16, 2009 8.458 8.684 8.379 8.379 574,094 +0.00(+0.00%)
Mar 13, 2009 8.318 8.440 8.014 8.379 0 +0.16(+1.90%)
Mar 12, 2009 7.866 8.249 7.449 8.223 707,248 +0.32(+4.07%)
Mar 11, 2009 8.423 8.527 7.858 7.901 677,483 -0.44(-5.31%)
Mar 10, 2009 7.927 8.362 7.840 8.345 863,779 +0.56(+7.14%)
Mar 09, 2009 8.066 8.145 7.658 7.788 891,993 -0.33(-4.07%)
Mar 06, 2009 8.153 8.232 7.745 8.119 0 -0.01(-0.11%)
Mar 05, 2009 8.518 8.597 7.997 8.127 1,500,998 -0.54(-6.22%)
Mar 04, 2009 7.797 8.797 7.788 8.666 1,998,866 +0.82(+10.41%)
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.