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 (%)
Apr 30, 2010 27.91 28.32 26.86 27.67 818,481 -0.92(-3.21%)
Apr 29, 2010 28.03 28.66 27.85 28.58 1,003,683 +0.79(+2.83%)
Apr 28, 2010 27.59 27.88 27.53 27.80 369,383 +0.37(+1.34%)
Apr 27, 2010 27.85 28.24 27.35 27.43 630,996 -0.57(-2.03%)
Apr 26, 2010 27.84 28.18 27.75 28.00 710,259 +0.04(+0.16%)
Apr 23, 2010 27.55 28.06 27.53 27.96 908,172 +0.43(+1.55%)
Apr 22, 2010 27.30 27.53 27.01 27.53 535,325 +0.12(+0.45%)
Apr 21, 2010 27.59 27.61 27.27 27.41 443,484 -0.06(-0.22%)
Apr 20, 2010 26.60 27.54 26.49 27.47 424,287 +1.06(+4.00%)
Apr 19, 2010 26.45 26.94 26.31 26.41 727,805 +0.05(+0.20%)
Apr 16, 2010 26.55 26.70 26.25 26.36 312,890 -0.20(-0.76%)
Apr 15, 2010 26.35 26.83 26.35 26.56 776,920 +0.05(+0.20%)
Apr 14, 2010 25.88 26.58 25.73 26.51 610,019 +0.84(+3.26%)
Apr 13, 2010 25.56 25.85 25.56 25.67 366,705 +0.11(+0.44%)
Apr 12, 2010 25.22 25.59 25.20 25.56 370,568 +0.33(+1.31%)
Apr 09, 2010 24.95 25.22 24.88 25.22 340,995 +0.27(+1.08%)
Apr 08, 2010 24.88 25.03 24.69 24.95 428,972 -0.08(-0.31%)
Apr 07, 2010 24.70 25.03 24.70 25.03 729,489 +0.22(+0.88%)
Apr 06, 2010 24.61 24.90 24.61 24.81 549,406 +0.03(+0.14%)
Apr 05, 2010 24.10 24.78 24.10 24.78 1,115,233 +0.66(+2.75%)
Apr 01, 2010 23.94 24.12 24.12 24.12 469,337 +0.38(+1.58%)
Mar 31, 2010 23.61 23.90 23.53 23.74 215,957 +0.05(+0.22%)
Mar 30, 2010 23.81 23.88 23.60 23.69 209,976 -0.04(-0.18%)
Mar 29, 2010 23.61 23.84 23.60 23.73 215,831 +0.13(+0.55%)
Mar 26, 2010 23.89 23.89 23.36 23.60 191,454 -0.17(-0.73%)
Mar 25, 2010 24.06 24.07 23.77 23.78 172,206 -0.13(-0.55%)
Mar 24, 2010 23.92 24.03 23.88 23.91 213,439 -0.03(-0.15%)
Mar 23, 2010 24.19 24.19 23.84 23.94 414,074 -0.20(-0.83%)
Mar 22, 2010 23.50 24.22 23.47 24.14 451,995 +0.51(+2.14%)
Mar 19, 2010 23.99 24.10 23.62 23.64 606,259 -0.36(-1.49%)
Mar 18, 2010 23.97 24.09 23.69 23.99 376,254 +0.09(+0.36%)
Mar 17, 2010 24.00 24.02 23.80 23.91 409,423 +0.00(+0.00%)
Mar 16, 2010 23.86 23.97 23.77 23.91 424,109 +0.03(+0.11%)
Mar 15, 2010 23.83 23.92 23.83 23.88 560,467 +0.19(+0.78%)
Mar 12, 2010 23.84 23.88 23.27 23.70 432,920 -0.15(-0.62%)
Mar 11, 2010 23.57 23.87 23.57 23.84 424,343 +0.14(+0.59%)
Mar 10, 2010 23.31 23.70 23.31 23.70 529,920 +0.31(+1.34%)
Mar 09, 2010 23.30 23.42 23.05 23.39 276,671 +0.07(+0.30%)
Mar 08, 2010 23.26 23.40 23.26 23.32 306,609 -0.03(-0.11%)
Mar 05, 2010 23.18 23.40 23.06 23.35 303,295 +0.25(+1.09%)
Mar 04, 2010 23.03 23.19 22.90 23.10 250,240 +0.04(+0.19%)
Mar 03, 2010 23.33 23.45 22.97 23.05 452,534 -0.35(-1.49%)
Mar 02, 2010 23.12 23.45 23.10 23.40 683,024 +0.28(+1.21%)
Mar 01, 2010 22.80 23.19 22.70 23.12 589,299 +0.31(+1.37%)
Feb 26, 2010 22.74 23.04 22.62 22.81 297,392 +0.17(+0.77%)
Feb 25, 2010 22.32 22.68 22.19 22.63 237,786 +0.02(+0.08%)
Feb 24, 2010 22.59 22.77 22.43 22.62 222,881 +0.05(+0.23%)
Feb 23, 2010 22.69 22.76 22.30 22.57 436,023 -0.10(-0.42%)
Feb 22, 2010 22.68 22.76 22.41 22.66 354,819 +0.10(+0.46%)
Feb 19, 2010 22.45 22.62 22.33 22.56 476,487 +0.02(+0.08%)
Feb 18, 2010 22.57 22.80 22.49 22.54 834,007 +0.03(+0.15%)
Feb 17, 2010 21.82 22.51 21.72 22.50 711,908 +0.73(+3.35%)
Feb 16, 2010 21.58 21.82 21.47 21.77 821,215 +0.37(+1.71%)
Feb 12, 2010 21.12 21.41 21.41 21.41 594,092 +0.25(+1.19%)
Feb 11, 2010 21.02 21.17 20.84 21.16 266,596 +0.00(+0.00%)
Feb 10, 2010 20.63 21.19 20.63 21.16 344,169 +0.40(+1.93%)
Feb 09, 2010 20.95 21.06 20.65 20.76 699,359 +0.03(+0.17%)
Feb 08, 2010 20.90 21.04 20.64 20.72 575,013 -0.09(-0.42%)
Feb 05, 2010 21.13 21.30 20.46 20.81 828,893 +0.34(+1.66%)
Feb 04, 2010 20.57 20.70 20.13 20.47 582,898 -0.12(-0.59%)
Feb 03, 2010 20.82 21.04 20.19 20.59 592,020 -0.37(-1.74%)
Feb 02, 2010 20.56 21.03 20.47 20.96 174,232 +0.50(+2.46%)
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.