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 30, 2010 30.85 31.12 30.34 30.43 712,338 -0.37(-1.20%)
Jun 29, 2010 31.18 31.18 30.63 30.80 994,931 -0.42(-1.35%)
Jun 25, 2010 31.22 31.23 29.98 31.22 1,400,593 +0.94(+3.10%)
Jun 24, 2010 30.49 30.58 30.10 30.28 749,261 -0.34(-1.11%)
Jun 23, 2010 30.97 31.00 30.25 30.62 489,168 -0.38(-1.23%)
Jun 22, 2010 31.70 31.95 30.99 31.00 676,027 -0.67(-2.12%)
Jun 21, 2010 32.02 32.02 31.50 31.67 941,401 -0.12(-0.38%)
Jun 18, 2010 31.79 31.99 31.18 31.79 1,055,389 +0.56(+1.79%)
Jun 17, 2010 30.78 31.30 30.74 31.23 1,068,911 +0.46(+1.49%)
Jun 16, 2010 30.00 30.83 29.95 30.77 950,299 +0.50(+1.65%)
Jun 15, 2010 29.66 30.33 29.55 30.27 597,001 +0.74(+2.51%)
Jun 14, 2010 29.44 30.11 29.44 29.53 396,065 +0.00(+0.00%)
Jun 11, 2010 28.90 29.65 28.79 29.53 434,473 +0.38(+1.30%)
Jun 10, 2010 29.21 29.59 28.91 29.15 1,140,429 +0.29(+1.00%)
Jun 09, 2010 28.10 29.30 28.10 28.86 1,434,131 +0.84(+3.00%)
Jun 08, 2010 27.47 28.10 27.36 28.02 1,422,240 +0.52(+1.89%)
Jun 07, 2010 28.29 28.29 27.41 27.50 928,860 -0.81(-2.86%)
Jun 04, 2010 28.31 28.67 28.17 28.31 1,127,684 -0.70(-2.41%)
Jun 03, 2010 28.06 29.07 27.99 29.01 773,074 +1.17(+4.20%)
Jun 02, 2010 27.43 27.84 27.11 27.84 775 +0.36(+1.31%)
Jun 01, 2010 27.74 28.25 27.48 27.48 959,917 -0.40(-1.43%)
May 28, 2010 27.88 28.31 27.59 27.88 852,289 -0.42(-1.48%)
May 27, 2010 27.98 28.31 27.52 28.30 642,789 +0.83(+3.02%)
May 26, 2010 27.50 28.18 27.31 27.47 859,505 +0.04(+0.15%)
May 25, 2010 27.45 27.74 26.81 27.43 1,785,850 -0.52(-1.86%)
May 24, 2010 28.49 28.91 27.88 27.95 1,231,594 -0.64(-2.24%)
May 21, 2010 29.11 29.65 28.31 28.59 1,487,013 -0.96(-3.25%)
May 20, 2010 29.48 29.97 29.35 29.55 1,998,152 -1.31(-4.24%)
May 19, 2010 30.69 31.06 30.36 30.86 559,048 +0.00(+0.00%)
May 18, 2010 31.22 31.44 30.81 30.86 800 -0.18(-0.58%)
May 17, 2010 31.47 31.75 30.57 31.04 479,773 -0.31(-0.99%)
May 14, 2010 31.35 31.85 30.78 31.35 638,602 -0.57(-1.79%)
May 13, 2010 31.79 32.56 31.75 31.92 844,469 +0.41(+1.30%)
May 12, 2010 31.57 32.00 31.22 31.51 823,585 +0.11(+0.35%)
May 11, 2010 31.55 31.79 31.38 31.40 939,993 +0.91(+2.98%)
May 10, 2010 30.25 30.50 30.19 30.49 737,481 +0.56(+1.87%)
May 07, 2010 30.93 31.02 29.67 29.93 2,250,459 -2.06(-6.44%)
May 06, 2010 32.05 32.77 30.60 31.99 2,426,981 +0.68(+2.19%)
May 05, 2010 31.50 32.60 31.30 31.30 1,893,262 -0.30(-0.93%)
May 04, 2010 31.70 31.75 31.08 31.60 604,409 -0.55(-1.71%)
May 03, 2010 31.91 32.37 31.77 32.15 686,022 +0.44(+1.39%)
Apr 30, 2010 31.99 32.46 30.79 31.71 714,130 -1.05(-3.21%)
Apr 29, 2010 32.13 32.85 31.92 32.76 875,720 +0.90(+2.82%)
Apr 28, 2010 31.62 31.95 31.55 31.86 322,289 +0.42(+1.34%)
Apr 27, 2010 31.92 32.37 31.35 31.44 550,548 -0.65(-2.03%)
Apr 26, 2010 31.91 32.30 31.81 32.09 619,706 +0.05(+0.16%)
Apr 23, 2010 31.57 32.16 31.55 32.04 792,386 +0.49(+1.55%)
Apr 22, 2010 31.29 31.55 30.96 31.55 467,075 +0.14(+0.45%)
Apr 21, 2010 31.62 31.65 31.25 31.41 386,943 -0.07(-0.22%)
Apr 20, 2010 30.49 31.56 30.36 31.48 370,193 +1.21(+4.00%)
Apr 19, 2010 30.32 30.88 30.15 30.27 635,015 +0.06(+0.20%)
Apr 16, 2010 30.43 30.60 30.08 30.21 272,999 -0.23(-0.76%)
Apr 15, 2010 30.20 30.75 30.20 30.44 677,868 +0.06(+0.20%)
Apr 14, 2010 29.66 30.46 29.49 30.38 532,246 +0.96(+3.26%)
Apr 13, 2010 29.30 29.63 29.29 29.42 319,953 +0.13(+0.44%)
Apr 12, 2010 28.90 29.33 28.88 29.29 323,323 +0.38(+1.31%)
Apr 09, 2010 28.60 28.91 28.52 28.91 297,521 +0.31(+1.08%)
Apr 08, 2010 28.52 28.69 28.30 28.60 374,281 -0.09(-0.31%)
Apr 07, 2010 28.31 28.69 28.31 28.69 636,484 +0.25(+0.88%)
Apr 06, 2010 28.21 28.54 28.21 28.44 479,360 +0.04(+0.14%)
Apr 05, 2010 27.62 28.40 27.62 28.40 973,048 +0.76(+2.75%)
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.