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, 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%)
Mar 02, 2009 8.405 8.501 7.806 7.849 1,343,937 -0.69(-8.04%)
Feb 27, 2009 9.092 9.170 8.484 8.536 0 -0.69(-7.45%)
Feb 26, 2009 9.570 9.648 9.109 9.222 996,184 -0.33(-3.46%)
Feb 25, 2009 9.822 9.892 9.344 9.553 784,428 -0.26(-2.66%)
Feb 24, 2009 9.648 9.848 9.440 9.814 823,995 +0.25(+2.64%)
Feb 23, 2009 9.961 9.996 9.561 9.561 681,977 -0.43(-4.26%)
Feb 20, 2009 10.05 10.14 9.648 9.987 833,502 -0.21(-2.05%)
Feb 19, 2009 10.07 10.50 10.07 10.20 1,314,139 +0.10(+0.95%)
Feb 18, 2009 10.38 10.38 9.900 10.10 942,977 -0.19(-1.86%)
Feb 17, 2009 10.19 10.45 9.996 10.29 812,815 -0.15(-1.42%)
Feb 13, 2009 10.66 10.66 10.26 10.44 965,396 -0.18(-1.72%)
Feb 12, 2009 10.72 10.80 10.39 10.62 973,576 -0.33(-3.02%)
Feb 11, 2009 10.92 11.03 10.73 10.95 666,962 -0.01(-0.08%)
Feb 10, 2009 10.80 11.42 10.72 10.96 1,720,735 +0.13(+1.20%)
Feb 09, 2009 10.97 11.07 10.60 10.83 938,763 -0.15(-1.35%)
Feb 06, 2009 10.95 11.04 10.72 10.98 2,101,243 -0.07(-0.63%)
Feb 05, 2009 11.50 11.79 11.00 11.05 2,092,959 -0.85(-7.16%)
Feb 04, 2009 12.12 12.48 11.71 11.90 744,395 -0.30(-2.42%)
Feb 03, 2009 11.86 12.24 11.73 12.20 717,978 +0.29(+2.41%)
Feb 02, 2009 12.11 12.14 11.70 11.91 775,744 -0.33(-2.70%)
Jan 30, 2009 12.87 12.91 12.20 12.24 0 -0.50(-3.89%)
Jan 29, 2009 12.89 12.95 12.60 12.73 480,361 -0.30(-2.33%)
Jan 28, 2009 12.86 13.13 12.82 13.04 702,706 +0.40(+3.16%)
Jan 27, 2009 12.47 12.84 12.44 12.64 488,602 +0.19(+1.54%)
Jan 26, 2009 12.44 12.81 12.25 12.45 710,600 -0.02(-0.14%)
Jan 23, 2009 12.61 12.73 12.40 12.46 958,764 -0.37(-2.91%)
Jan 22, 2009 12.64 12.89 12.41 12.84 793,997 -0.01(-0.07%)
Jan 21, 2009 12.75 13.06 12.47 12.85 1,080,828 +0.10(+0.75%)
Jan 20, 2009 13.27 13.41 12.71 12.75 921,002 -0.57(-4.31%)
Jan 16, 2009 12.88 13.51 12.81 13.33 1,055,603 +0.61(+4.78%)
Jan 15, 2009 12.67 12.76 12.26 12.72 1,015,148 -0.10(-0.75%)
Jan 14, 2009 11.45 13.04 11.45 12.81 2,577,715 +0.37(+2.93%)
Jan 13, 2009 12.40 12.58 12.22 12.45 1,657,533 +0.08(+0.63%)
Jan 12, 2009 12.53 12.59 12.26 12.37 917,137 -0.18(-1.45%)
Jan 09, 2009 13.19 13.19 12.34 12.55 2,324,585 -0.16(-1.23%)
Jan 08, 2009 12.60 12.72 11.72 12.71 2,592,706 -0.21(-1.61%)
Jan 07, 2009 13.36 13.40 12.63 12.92 1,914,873 -0.44(-3.32%)
Jan 06, 2009 13.92 14.08 13.23 13.36 1,679,067 -0.52(-3.76%)
Jan 05, 2009 14.69 14.69 13.57 13.88 1,221,257 -0.85(-5.78%)
Jan 02, 2009 14.37 14.79 14.04 14.73 0 +0.43(+2.98%)
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.