$45.68 0.00 (%) Hill-Rom Holdings Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRC historical data

Date Open High Low Close Volume
12/19/201445.6346.0045.4945.68498,900
12/18/201445.2945.6045.0845.59335,788
12/17/201444.4444.9044.1144.89476,054
12/16/201444.5445.3944.2844.40345,597
12/15/201445.4845.7444.6144.67402,177
12/12/201445.7245.8845.2945.35257,191
12/11/201445.7746.4345.7746.10377,737
12/10/201446.5046.6445.5845.84425,265
12/9/201446.0046.5145.6146.50323,459
12/8/201446.4447.3246.2246.38348,163
12/5/201445.8046.5845.6146.51366,306
12/4/201446.3146.5145.5445.80551,985
12/3/201446.0946.5445.6846.41384,612
12/2/201446.3546.4945.6346.13568,085
12/1/201445.4845.7645.1845.60594,913
11/28/201446.0746.2445.6645.76212,469
11/26/201445.9546.2945.9146.06297,621
11/25/201446.2246.2545.6045.96499,967
11/24/201445.7346.2245.7346.15258,731
11/21/201446.2346.2345.4645.55472,813
11/20/201445.3345.8545.1245.82507,551
11/19/201445.7645.7645.4345.52589,777
11/18/201445.1545.9744.9545.92667,103
11/17/201444.6045.3744.4845.19472,244
11/14/201445.0045.0044.2344.76462,672
11/13/201445.2345.6044.7945.03434,775
11/12/201444.1845.3544.1145.24711,733
11/11/201444.4944.8844.3444.43479,733
11/10/201444.0444.5044.0444.40407,395
11/7/201444.6544.6843.8944.06638,945
11/6/201444.6744.7644.2344.67397,821
11/5/201442.5944.7742.5444.48728,611
11/4/201444.0044.4043.5843.79530,715
11/3/201444.4744.7544.0144.16292,359
10/31/201444.6744.8544.2444.48877,244
10/30/201443.7444.6243.5644.19356,779
10/29/201444.1644.1643.5143.88389,739
10/28/201443.7444.2443.6544.11308,352
10/27/201443.5843.9343.3543.62256,339
10/24/201443.6744.0043.4143.62249,777
10/23/201443.1843.7242.9343.58381,200
10/22/201442.9743.2242.6342.72288,422
10/21/201442.3842.8142.2242.80332,212
10/20/201441.5942.1141.2242.10362,945
10/17/201440.9542.1440.9541.66508,393
10/16/201440.1440.8939.7040.71449,154
10/15/201440.0441.0239.5840.67488,406
10/14/201440.8841.1040.4940.71364,063
10/13/201440.9841.3340.5240.58230,934
10/10/201441.2141.5740.5041.04511,730
10/9/201441.9141.9441.2041.23323,551
10/8/201441.5542.0541.3442.00394,656
10/7/201441.7442.0541.5141.58305,668
10/6/201442.0642.2541.7941.89310,897
10/3/201441.6642.0241.6241.80310,711
10/2/201441.2841.6341.1341.36404,465
10/1/201441.4341.7141.0241.28526,865
9/30/201442.1242.1341.4341.43444,199
9/29/201441.6742.2241.6442.11289,105
9/26/201442.3642.5741.8941.97475,387
9/25/201442.8842.8842.0742.27392,554
9/24/201442.5542.9442.3542.93419,788
9/23/201443.1543.1542.4442.47241,116
9/22/201443.6143.7643.3143.32271,910
9/19/201444.2544.3943.6943.73455,610
9/18/201443.9044.2743.7943.92398,347
9/17/201444.4644.4643.4843.87579,481
9/16/201443.5744.4443.3344.39911,349
9/15/201443.4243.8843.3743.58607,912
9/12/201443.2343.8843.1943.50490,402
9/11/201442.8743.5042.8543.45324,517
9/10/201442.9943.4142.9843.06623,192
9/9/201443.6343.7443.0843.11484,790
9/8/201443.3143.7343.2943.58420,422
9/5/201443.4243.6643.0543.29334,645
9/4/201443.7644.0443.2343.36360,617
9/3/201444.2544.3743.7443.75713,756
9/2/201443.9244.2443.7143.91356,780
8/29/201443.8943.9243.5043.81215,074
8/28/201443.6543.9643.5243.80210,160
8/27/201443.5243.8043.3643.75224,524
8/26/201443.6444.0043.4743.51353,799
8/25/201443.9243.9243.5343.58203,468
8/22/201443.7643.9743.6243.70304,707
8/21/201443.4943.9643.3243.76539,957
8/20/201443.3043.3342.9043.30335,248
8/19/201443.2143.3843.0643.26249,361
8/18/201442.5743.2342.4243.08476,348
8/15/201442.4242.5541.3842.43421,636
8/14/201442.1342.2941.9942.07353,858
8/13/201441.5442.1241.5441.98306,833
8/12/201441.3141.5240.9841.49623,372
8/11/201441.3041.7641.2741.32428,026
8/8/201440.2441.3040.2441.29516,750
8/7/201439.6040.8239.2740.21714,063
8/6/201439.7840.9239.6040.63497,945
8/5/201439.4240.3339.2539.98416,314
8/4/201439.4639.5938.9739.53423,377
8/1/201439.3339.8638.8539.40485,564
7/31/201439.9640.0139.2839.40418,142
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center