$55.00 -0.02 (%) Hill-Rom Holdings Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRC historical data

Date Open High Low Close Volume
12/7/201654.8955.3154.6055.00732,061
12/6/201654.2255.1353.8055.02706,784
12/5/201654.1854.3053.8754.07528,705
12/2/201653.0154.4452.9453.71551,565
12/1/201653.4853.8052.5852.92593,742
11/30/201654.0554.1153.1053.34553,177
11/29/201654.6654.9353.5053.961,255,269
11/28/201655.1955.2554.5254.65348,875
11/25/201655.0655.6054.8655.23195,059
11/23/201653.6354.8653.4854.83823,955
11/22/201654.6955.0253.4553.801,031,440
11/21/201655.5656.1855.2355.43417,432
11/18/201655.8155.8155.2155.45553,322
11/17/201655.2855.8655.1855.75717,561
11/16/201654.6655.2554.4555.14504,501
11/15/201654.5155.5554.5155.05838,236
11/14/201653.3154.4252.9954.361,322,166
11/11/201654.5855.1152.9853.161,128,830
11/10/201654.2155.3554.0854.661,613,738
11/9/201655.8556.3150.5053.552,738,520
11/8/201659.2559.7058.8159.46466,203
11/7/201658.5559.9858.2959.43687,117
11/4/201656.2357.9555.9357.41960,419
11/3/201654.0257.8054.0255.971,241,980
11/2/201654.1855.0253.6653.741,073,443
11/1/201655.4455.4553.9654.49796,299
10/31/201655.3855.7355.0055.41646,409
10/28/201655.2555.7655.2155.39465,113
10/27/201656.2956.5055.0055.33674,065
10/26/201657.2357.2355.5056.00719,460
10/25/201659.5759.6257.4757.661,129,977
10/24/201660.1060.1059.3859.69280,043
10/21/201659.3059.5158.9759.38155,652
10/20/201659.3859.9159.2659.64172,042
10/19/201659.8960.3459.3959.52348,371
10/18/201660.1460.3159.8359.90329,722
10/17/201659.5059.7859.4759.54168,477
10/14/201660.3660.3659.5859.58263,331
10/13/201659.6560.4559.2660.00535,050
10/12/201660.4560.6159.8660.13461,612
10/11/201662.1562.1559.8560.31517,635
10/10/201662.2863.1262.2862.45462,993
10/7/201661.7862.2761.5262.21591,726
10/6/201661.9062.1561.2361.91529,150
10/5/201661.5362.4361.5361.86801,103
10/4/201661.9062.1561.1361.51388,655
10/3/201661.6661.8061.2761.66494,234
9/30/201661.0962.1760.9961.98427,134
9/29/201661.7361.7560.5360.96432,092
9/28/201661.2761.7661.1861.72366,886
9/27/201660.7061.5260.5561.23333,894
9/26/201660.4560.9360.2560.61340,978
9/23/201660.8060.9860.6760.78417,682
9/22/201660.1360.9259.9060.84434,770
9/21/201659.5459.8658.7759.75249,493
9/20/201660.0860.0859.2159.23325,481
9/19/201659.4259.9859.4259.69523,870
9/16/201658.9159.6358.8059.41908,412
9/15/201658.0859.1258.0858.99528,645
9/14/201658.2158.6157.8458.06377,164
9/13/201658.9359.0557.7758.22566,163
9/12/201657.6159.5357.5159.43690,162
9/9/201659.2059.3457.7257.74697,970
9/8/201660.0060.0659.4859.58344,145
9/7/201660.2660.4259.7059.98611,013
9/6/201659.9860.4859.6260.24613,703
9/2/201659.5360.0059.3659.97515,410
9/1/201659.3759.3958.6559.25316,553
8/31/201659.4059.5359.1859.31500,675
8/30/201659.4259.6759.2659.52278,158
8/29/201659.3059.7459.2959.32468,408
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center