$59.26 +0.82 (%) Hill-Rom Holdings Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201658.5359.4558.4259.261,195,646
8/25/201657.2758.5157.1558.44544,383
8/24/201658.4958.6157.4857.50408,032
8/23/201658.2058.9258.1758.44473,220
8/22/201658.1958.4357.8758.04446,055
8/19/201657.8958.2857.6858.23208,092
8/18/201657.9458.1057.6458.01295,761
8/17/201658.0558.0957.4257.93325,620
8/16/201658.5658.5657.8357.87265,435
8/15/201658.2058.7158.1958.66393,230
8/12/201657.8358.0357.4358.01295,405
8/11/201657.5958.1357.4657.83564,939
8/10/201657.2057.8256.9057.48630,956
8/9/201656.9157.7856.7757.24601,311
8/8/201656.6657.0056.5156.79720,075
8/5/201654.9356.7154.3356.70997,729
8/4/201655.2055.2053.5954.331,387,265
8/3/201653.9154.3753.5154.28843,643
8/2/201653.8754.2453.4753.84529,146
8/1/201653.4554.1953.4154.02753,919
7/29/201652.5253.5852.5153.43704,270
7/28/201652.3652.9852.2852.59695,757
7/27/201652.3352.4151.7352.31560,821
7/26/201651.5052.1451.3352.12401,785
7/25/201651.6551.6851.3151.55319,376
7/22/201651.7751.9851.3751.68441,436
7/21/201651.9952.2451.7251.83596,817
7/20/201650.8552.3750.8252.001,004,402
7/19/201650.4650.8150.1150.55428,549
7/18/201650.5150.5949.9050.29382,779
7/15/201650.8551.0150.3550.48469,622
7/14/201651.2151.3450.6450.77490,021
7/13/201651.4951.5850.8450.94250,430
7/12/201651.1351.4551.0551.23330,057
7/11/201651.5151.5150.9851.04418,609
7/8/201651.0051.4350.6851.37329,850
7/7/201650.5350.9250.4050.80263,039
7/6/201649.4850.4849.4850.36736,287
7/5/201650.6650.7449.4249.61488,220
7/1/201650.5651.1050.2450.75607,005
6/30/201649.4450.4649.2150.45502,754
6/29/201648.5449.3648.1149.21582,899
6/28/201648.3048.8547.7648.06792,086
6/27/201649.9750.3448.1748.36674,599
6/24/201650.5250.9749.9950.271,066,890
6/23/201651.8152.2451.4452.06359,742
6/22/201651.2451.7851.1351.28574,514
6/21/201651.0551.2950.7251.12593,517
6/20/201651.4551.7851.0451.07387,931
6/17/201651.4851.7850.6250.90914,507
6/16/201650.3551.7550.2151.551,371,942
6/15/201649.1049.3048.8748.91298,114
6/14/201649.1849.4048.7148.95365,912
6/13/201649.9250.2649.3149.35375,220
6/10/201650.8251.1849.9850.10403,845
6/9/201650.9451.3450.8451.22427,869
6/8/201650.0551.1349.8451.10494,283
6/7/201650.3950.4750.0250.20319,512
6/6/201650.0550.4249.8850.34312,135
6/3/201650.3150.3149.6950.03423,621
6/2/201649.6250.2249.6250.21358,420
6/1/201649.1049.8148.7849.72315,716
5/31/201649.2149.2148.7549.13252,397
5/27/201648.7949.1848.5049.03177,791
5/26/201649.0049.0948.6748.68255,948
5/25/201649.1149.5748.8749.00333,650
5/24/201648.3449.0147.9748.93758,981
5/23/201647.9748.5047.7948.02440,379
5/20/201647.7548.2047.4648.09645,692
5/19/201647.2247.8246.9147.52531,267
5/18/201647.3947.7447.0947.40506,794
5/17/201647.7148.3247.4647.52640,594
5/16/201647.2548.0547.1947.92627,790
5/13/201647.8048.1847.0947.16432,147
5/12/201648.8148.9147.3547.73454,303
5/11/201648.2248.8547.8648.69629,337
5/10/201647.9348.3447.3348.21348,182
5/9/201647.4348.3447.4347.84469,821
5/6/201647.6548.0447.1147.53520,589
5/5/201647.6948.0647.3247.91444,052
5/4/201647.1147.5746.7947.56560,291
5/3/201647.7447.8647.0347.36872,536
5/2/201648.3648.6047.2648.091,019,502
4/29/201650.8950.8947.6348.351,582,014
4/28/201654.2054.3352.9853.10630,776
4/27/201654.4054.5754.0054.39399,414
4/26/201654.2854.4553.9254.31337,581
4/25/201653.7354.3253.6654.14487,583
4/22/201653.9554.3253.5053.86447,264
4/21/201654.2654.5553.8654.05262,628
4/20/201653.6954.4853.4054.21322,503
4/19/201654.2354.4353.4753.57327,692
4/18/201653.6954.3453.6954.22311,772
4/15/201653.5153.7453.1753.73253,746
4/14/201653.4553.6953.0753.53271,372
4/13/201653.2053.4852.7853.45261,296
4/12/201652.5852.9452.4752.85380,185
4/11/201652.6653.2352.3252.40403,788
4/8/201652.7552.8652.2352.55431,040
4/7/201652.2352.6052.0552.29491,077
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center