$43.90 0.00 (%) Hill-Rom Holdings Inc - NYSE

Feb. 8, 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
2/8/201645.4445.4443.4543.90812,946
2/5/201647.9148.1745.7245.93450,641
2/4/201648.2248.4847.7548.13542,827
2/3/201649.4949.7847.7048.28629,504
2/2/201648.9149.5148.3649.28705,374
2/1/201650.1750.6248.8249.30898,034
1/29/201648.0048.8948.0048.88832,526
1/28/201648.7649.0047.5447.90575,916
1/27/201648.4949.2948.2248.55585,778
1/26/201647.9948.5047.7448.50640,469
1/25/201648.3448.6047.8047.92389,611
1/22/201648.3548.9747.9748.61708,005
1/21/201647.9648.5847.4047.90867,123
1/20/201647.4847.5545.8347.091,003,183
1/19/201648.7848.9747.1847.94644,562
1/15/201647.1248.4947.0348.37737,376
1/14/201648.2848.3347.4548.05769,757
1/13/201648.6849.8848.0848.191,220,145
1/12/201646.5048.6146.0348.411,173,360
1/11/201646.5246.7145.2045.68523,355
1/8/201646.7146.7945.9846.33821,847
1/7/201646.4547.0446.1446.58706,087
1/6/201646.8947.4746.7947.241,637,998
1/5/201647.1647.8447.0747.49537,711
1/4/201647.6147.7546.8347.14855,253
12/31/201548.7649.1348.0648.06397,782
12/30/201549.3049.5748.9549.00308,400
12/29/201549.2149.7349.1449.26394,687
12/28/201548.0949.0748.0648.99405,898
12/24/201548.6548.8748.3848.55149,822
12/23/201548.2548.7948.1148.68461,163
12/22/201548.4648.4748.0048.22819,353
12/21/201548.9349.0348.0448.30549,554
12/18/201548.7649.0648.4648.681,072,778
12/17/201549.1749.5148.5848.721,023,309
12/16/201547.9149.3547.9149.151,319,287
12/15/201547.0047.2246.3147.16580,258
12/14/201547.1347.5146.5946.71605,404
12/11/201547.4047.6847.0247.14300,382
12/10/201547.8348.2247.6648.04295,346
12/9/201548.4048.8247.7847.87502,639
12/8/201548.2649.0848.2048.63394,225
12/7/201548.9949.6248.1948.50642,021
12/4/201549.2549.7548.7648.97593,243
12/3/201550.7650.9248.7549.28449,811
12/2/201551.1851.4050.5750.68406,968
12/1/201550.9851.3850.7351.14560,356
11/30/201551.6551.7850.9050.91348,062
11/27/201551.3151.6951.0651.60111,612
11/25/201551.2151.4451.0951.28195,615
11/24/201550.9851.4250.4551.21309,132
11/23/201550.8351.3450.6351.33322,581
11/20/201550.7851.1450.6450.93280,734
11/19/201551.5151.5450.6150.66291,646
11/18/201551.6851.8651.3151.52311,981
11/17/201551.6852.3651.3951.55317,178
11/16/201550.9451.7550.9051.71349,581
11/13/201551.0651.3850.6050.95435,050
11/12/201553.0653.0651.0951.21406,829
11/11/201554.1354.1353.2353.35290,616
11/10/201553.3454.1053.3354.10453,073
11/9/201553.5053.8052.7753.37350,104
11/6/201554.0854.0852.5553.65504,237
11/5/201553.4055.2653.1154.29621,158
11/4/201552.8953.3652.4452.67647,049
11/3/201552.7953.1652.3952.80404,457
11/2/201552.7953.0952.5252.87629,658
10/30/201552.6353.2052.4852.69482,141
10/29/201552.1552.8552.0952.67488,225
10/28/201551.9852.6551.6952.29715,378
10/27/201551.5551.8051.1251.80467,005
10/26/201551.7052.2651.4851.61482,703
10/23/201551.1551.9550.7251.73653,841
10/22/201552.6152.6150.6950.76408,839
10/21/201552.3952.7051.4052.37273,520
10/20/201552.3452.4251.8452.12299,693
10/19/201553.0453.2852.1852.42583,575
10/16/201553.0353.4852.7253.15240,846
10/15/201552.3953.1152.0653.05255,726
10/14/201552.8553.2352.1652.31241,926
10/13/201553.4253.8252.6652.74303,198
10/12/201552.9453.9652.4553.75305,844
10/9/201552.6753.2952.3953.23339,269
10/8/201553.0353.1451.9552.67405,382
10/7/201552.8453.3252.5353.14277,275
10/6/201553.4153.7551.9452.70321,583
10/5/201553.7154.2253.2853.49364,855
10/2/201551.9353.3051.8153.30342,331
10/1/201551.9952.4551.2852.40553,471
9/30/201552.1252.4551.3751.99753,925
9/29/201552.5953.5951.4351.76709,035
9/28/201555.0655.0652.0852.52895,501
9/25/201557.8557.9654.5455.02745,425
9/24/201556.7558.1856.6657.35550,592
9/23/201556.8457.8656.7057.22505,836
9/22/201557.3457.7056.1956.78450,330
9/21/201557.5558.7357.3957.791,125,590
9/18/201555.2457.4454.6657.36950,165
9/17/201554.0256.2054.0255.65622,425
9/16/201553.2054.1552.9254.01388,854
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center