$43.14 +0.34 (%) Hill-Rom Holdings Inc - NYSE

Oct. 22, 2014 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRC historical data

Date Open High Low Close Volume
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
7/30/201440.2540.4639.9640.32132,806
7/29/201440.0740.3839.9640.02291,666
7/28/201440.1040.1239.6840.06185,567
7/25/201439.9340.2539.8140.13190,499
7/24/201440.1340.3639.8340.12256,106
7/23/201440.2140.4339.8939.99194,586
7/22/201440.1940.6839.9840.18318,659
7/21/201440.5440.5440.0340.09218,915
7/18/201440.1640.8939.9640.74199,550
7/17/201440.1540.6039.8239.95237,383
7/16/201440.5440.7040.1340.17288,627
7/15/201440.6740.7740.0240.36339,895
7/14/201441.0541.2140.5540.71114,432
7/11/201440.7640.8640.4240.83137,240
7/10/201440.1340.9039.8440.76224,351
7/9/201440.9040.9340.3140.87280,454
7/8/201441.4141.4540.6440.75542,819
7/7/201441.9142.1241.5741.67304,100
7/3/201441.8042.0241.4441.89453,952
7/2/201441.8241.8641.2041.78477,041
7/1/201441.5042.1241.2442.00558,994
6/30/201441.5641.6641.1341.51375,146
6/27/201441.3041.6541.0541.53570,266
6/26/201441.5041.5640.6241.48538,572
6/25/201440.3140.6840.3040.59228,373
6/24/201440.1240.4140.0140.21267,403
6/23/201440.6440.6940.1340.21157,103
6/20/201440.4540.7140.3240.59293,289
6/19/201440.3540.4139.9640.24234,388
6/18/201440.0140.4639.7840.30612,975
6/17/201440.0740.2139.8140.08759,435
6/16/201439.6340.4239.3740.09560,115
6/13/201439.7939.8639.3739.49181,583
6/12/201439.3540.0339.2539.72624,363
6/11/201439.7839.8139.3039.46176,409
6/10/201439.8039.9939.4139.98253,874
6/9/201440.2840.4039.8539.91369,639
6/6/201440.4940.6440.2940.40202,908
6/5/201440.4940.8240.2240.47211,484
6/4/201440.0340.4839.9040.38271,720
6/3/201439.5740.1139.5740.09302,717
6/2/201439.7039.8339.1439.69376,482
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center