HILL-ROM HOLDINGS $37.11

down -0.04


21/5/2013 04:21 PM  |  NYSE : HRC  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

HRC historical data

Date Open High Low Close Volume
5/20/2013 37.06 37.24 36.96 37.15 3121
5/17/2013 36.79 37.18 36.74 37.07 2247
5/16/2013 37.02 37.02 36.73 36.80 3794
5/15/2013 36.89 37.13 36.86 37.12 3667
5/14/2013 36.49 36.97 36.46 36.91 3500
5/13/2013 36.37 36.75 36.35 36.55 5614
5/10/2013 36.06 36.57 36.05 36.46 3636
5/9/2013 35.81 36.15 35.66 36.03 3894
5/8/2013 35.07 35.77 34.82 35.77 3932
5/7/2013 34.73 35.09 34.54 35.09 2952
5/6/2013 34.51 34.82 34.41 34.60 3101
5/3/2013 34.48 34.76 34.44 34.57 2644
5/2/2013 34.15 34.30 33.85 34.25 2604
5/1/2013 33.88 34.28 33.77 34.00 5081
4/30/2013 33.70 34.29 33.51 34.07 7053
4/29/2013 33.67 33.89 33.31 33.72 3341
4/26/2013 33.21 33.64 33.06 33.51 7895
4/25/2013 34.58 34.58 32.15 33.45 11968
4/24/2013 35.39 35.68 35.23 35.29 5034
4/23/2013 35.36 35.51 34.95 35.47 2568
4/22/2013 34.69 35.31 34.57 35.13 5170
4/19/2013 34.28 34.80 34.26 34.61 2635
4/18/2013 34.72 34.99 33.94 34.23 4588
4/17/2013 35.27 35.38 34.57 34.71 2753
4/16/2013 35.54 35.54 34.87 35.41 3677
4/15/2013 35.74 35.84 34.98 35.31 5822
4/12/2013 36.22 36.23 35.84 35.91 2376
4/11/2013 35.58 36.23 35.58 36.14 2695
4/10/2013 35.24 35.66 35.24 35.64 3657
4/9/2013 34.65 35.17 34.51 35.10 3111
4/8/2013 34.21 34.54 34.04 34.52 2670
4/5/2013 33.92 34.22 33.83 34.15 2879
4/4/2013 34.16 34.38 33.74 34.35 2900
4/3/2013 35.11 35.15 33.86 34.08 7412
4/2/2013 35.37 35.57 34.94 35.09 3407
4/1/2013 35.25 35.48 34.79 35.32 3152
3/28/2013 35.00 35.28 34.76 35.22 1603
3/27/2013 34.77 35.17 34.49 35.03 1487
3/26/2013 34.52 35.00 34.46 34.96 1986
3/25/2013 34.67 34.88 34.19 34.46 2248
3/22/2013 34.57 34.60 34.39 34.54 2194
3/21/2013 34.54 34.76 34.45 34.53 1433
3/20/2013 34.60 34.85 34.47 34.77 1303
3/19/2013 34.42 34.60 34.13 34.41 1613
3/18/2013 34.17 34.62 34.14 34.33 2340
3/15/2013 34.51 34.65 34.21 34.50 3574
3/14/2013 34.54 34.59 34.44 34.58 2393
3/13/2013 34.25 34.52 34.05 34.49 1990
3/12/2013 34.15 34.40 34.15 34.36 1732
3/11/2013 33.52 34.29 33.19 34.27 4497
3/8/2013 33.26 33.67 33.20 33.60 2430
3/7/2013 33.33 33.33 32.93 33.07 2643
3/6/2013 33.71 33.74 33.31 33.35 2401
3/5/2013 33.08 33.72 33.07 33.63 3591
3/4/2013 32.49 32.94 32.31 32.91 2835
3/1/2013 32.58 32.78 32.24 32.50 4780
2/28/2013 32.48 32.94 32.43 32.78 4278
2/27/2013 32.28 32.86 32.28 32.48 5337
2/26/2013 32.62 32.68 32.11 32.24 6881
2/25/2013 32.90 33.17 32.48 32.48 5020
2/22/2013 32.78 32.93 32.61 32.70 2218
2/21/2013 32.86 32.86 32.49 32.65 1881
2/20/2013 33.21 33.32 32.81 32.82 3484
2/19/2013 33.07 33.24 32.76 33.15 5882
2/15/2013 33.25 33.25 32.99 33.03 4962
2/14/2013 33.83 33.96 33.18 33.19 5009
2/13/2013 34.02 34.20 33.69 33.87 3935
2/12/2013 33.33 34.26 33.31 33.97 6325
2/11/2013 33.64 33.86 32.97 33.34 11542
2/8/2013 34.05 34.56 34.05 34.47 3816
2/7/2013 33.98 34.18 33.82 34.05 3578
2/6/2013 33.55 34.23 33.55 34.07 5437
2/5/2013 33.01 33.23 32.81 33.15 3716
2/4/2013 32.90 33.29 32.67 32.72 3539
2/1/2013 33.47 33.47 33.05 33.19 3873
1/31/2013 33.35 33.38 32.91 33.18 6968
1/30/2013 33.38 33.53 33.15 33.50 5974
1/29/2013 33.11 33.60 32.61 33.50 5718
1/28/2013 33.00 33.18 32.79 33.17 3643
1/25/2013 32.96 33.01 32.54 32.80 4076
1/24/2013 31.76 33.41 31.71 32.78 7733
1/23/2013 31.66 31.78 31.36 31.63 4386
1/22/2013 31.39 31.79 31.38 31.61 2788
1/18/2013 31.17 31.49 31.17 31.47 2603
1/17/2013 30.73 31.47 30.70 31.26 3779
1/16/2013 30.81 30.84 30.55 30.69 2776
1/15/2013 30.39 30.92 30.08 30.85 3503
1/14/2013 30.24 30.57 30.18 30.49 3082
1/11/2013 30.66 30.74 29.94 30.28 3829
1/10/2013 30.89 30.96 30.52 30.61 1922
1/9/2013 30.46 30.96 30.31 30.79 3747
1/8/2013 30.49 30.71 30.31 30.32 3630
1/7/2013 29.85 30.66 29.80 30.50 4193
1/4/2013 30.02 30.08 29.77 30.03 3904
1/3/2013 29.74 30.08 29.57 30.03 2894
1/2/2013 29.07 29.60 28.94 29.60 4450
12/31/2012 28.15 28.56 27.87 28.50 2915
12/28/2012 28.52 28.63 28.16 28.19 1678
12/27/2012 28.35 28.79 28.34 28.60 3652
12/26/2012 28.56 28.62 28.23 28.36 2756
Marketplace
Trading Center