$51.67 -0.30 (%) Hill-Rom Holdings Inc - NYSE

May. 22, 2015 | 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
5/22/201551.8552.0951.6451.6787,991
5/21/201552.0752.1751.6651.97260,732
5/20/201552.1352.1751.6452.16208,713
5/19/201551.9452.1351.6552.12216,666
5/18/201551.7352.1251.5651.85228,325
5/15/201551.4651.9051.2151.83336,302
5/14/201550.7951.4250.4051.39180,910
5/13/201550.5750.7250.1550.51130,793
5/12/201550.7450.8350.1150.46250,152
5/11/201550.4551.2050.4550.93326,401
5/8/201550.6251.0250.3550.52315,345
5/7/201550.2650.7150.1050.30313,363
5/6/201549.8950.6949.6350.24591,530
5/5/201555.2955.2949.4149.83939,079
5/4/201549.8050.6049.7750.32781,610
5/1/201550.0650.6549.6349.82482,597
4/30/201550.3550.7849.8349.94331,763
4/29/201551.0651.2750.4350.62155,202
4/28/201551.1351.2350.4351.20232,969
4/27/201551.9952.2550.8251.23183,206
4/24/201551.9452.0151.6851.94148,627
4/23/201551.9752.1151.7351.91211,789
4/22/201551.7752.0551.4352.01162,912
4/21/201551.6251.8451.1551.72243,857
4/20/201551.2451.5651.0951.36210,241
4/17/201550.8151.0750.2751.04328,533
4/16/201550.7051.1850.6251.00317,833
4/15/201551.1751.3450.6050.79368,778
4/14/201550.8951.1550.5851.12419,314
4/13/201550.7951.1750.7951.10270,639
4/10/201550.1350.9050.1150.71162,922
4/9/201550.2650.5549.8250.41224,388
4/8/201549.6750.3749.6050.32395,043
4/7/201549.6950.1149.6449.66362,017
4/6/201549.0650.0748.9749.631,722,537
4/2/201548.9049.4748.2748.73639,286
4/1/201548.9248.9548.1648.72454,481
3/31/201548.7749.3048.7049.00301,212
3/30/201548.8349.3548.8348.92432,018
3/27/201547.8248.7047.8248.63259,203
3/26/201547.5248.0747.3047.79399,940
3/25/201548.4448.9947.7247.77457,210
3/24/201548.2348.6547.9248.32339,438
3/23/201547.9748.3147.7548.19249,412
3/20/201548.5348.5747.8748.01509,949
3/19/201548.0748.4447.9748.32201,841
3/18/201547.9948.4847.7148.14251,041
3/17/201548.1548.2547.9048.16242,507
3/16/201548.4048.8548.2748.39226,925
3/13/201548.3348.5447.8648.11187,801
3/12/201548.0448.4948.0448.45287,866
3/11/201547.8648.1247.6747.95295,784
3/10/201547.7948.0847.4547.86411,856
3/9/201547.8048.2547.7248.21254,177
3/6/201548.1648.1647.7647.82287,488
3/5/201547.9648.3747.6548.33446,623
3/4/201547.7948.3347.4948.05318,907
3/3/201548.0948.0947.6147.87288,033
3/2/201547.9548.4747.7748.31248,911
2/27/201547.7048.2347.5947.92422,169
2/26/201547.7947.9947.3747.74257,962
2/25/201547.7347.8747.5747.79301,413
2/24/201547.7348.0047.6847.79231,445
2/23/201547.6748.0047.5347.79228,377
2/20/201547.0647.8046.5747.80290,650
2/19/201547.1247.2546.9147.05163,033
2/18/201546.6747.2346.6647.22318,827
2/17/201546.6947.1946.3446.81309,291
2/13/201546.6947.0346.5146.88180,332
2/12/201546.9347.2046.5946.74256,238
2/11/201546.3147.1746.2746.67597,233
2/10/201546.2746.5445.9346.43339,071
2/9/201546.5946.9045.8345.95434,654
2/6/201546.9147.2646.4746.77351,336
2/5/201546.5147.1046.3746.74461,657
2/4/201546.7746.8946.1746.34541,113
2/3/201547.6548.1246.4746.94931,203
2/2/201547.8448.2246.6948.04504,984
1/30/201548.2548.5847.7347.76308,719
1/29/201548.2648.6147.7648.48245,327
1/28/201549.0049.1748.1748.27185,632
1/27/201548.2849.0448.0148.75194,832
1/26/201548.8749.0548.3248.72439,586
1/23/201549.1549.3348.6848.71325,347
1/22/201547.9849.2347.7449.21347,149
1/21/201547.9448.3847.6447.85322,190
1/20/201548.7048.9047.5247.98393,936
1/16/201547.7348.7247.4448.42488,416
1/15/201547.5048.2947.0047.701,543,205
1/14/201546.3046.9145.8546.60206,516
1/13/201547.3947.7146.4046.77336,539
1/12/201547.1847.3846.7047.11355,594
1/9/201546.8247.3446.6546.97560,613
1/8/201546.5447.1146.5446.82545,105
1/7/201546.0446.5945.8346.08607,217
1/6/201545.7045.7744.6945.13676,588
1/5/201545.2946.0045.1745.50564,148
1/2/201545.8446.0944.9545.27271,244
12/31/201446.4246.6345.5545.62329,481
12/30/201446.1346.7246.1346.39219,027
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center