$49.34 +0.41 (%) Hill-Rom Holdings Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 11:34 AM

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
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
4/6/201651.1452.6151.1352.49694,956
4/5/201651.2751.4651.0851.151,049,988
4/4/201651.5051.9051.1751.75625,223
4/1/201650.1251.4450.1151.35386,874
3/31/201650.4850.8450.1350.30447,279
3/30/201650.4951.1150.3350.54675,204
3/29/201648.5950.3748.3750.23598,179
3/28/201648.6548.8148.1748.65583,921
3/24/201648.2448.5747.9248.48546,480
3/23/201648.6249.2848.2448.60579,864
3/22/201647.7248.7447.7248.61534,510
3/21/201646.8648.0446.5648.02516,333
3/18/201646.1947.5046.1347.02479,378
3/17/201646.6346.7145.4846.30299,045
3/16/201646.7146.9446.2846.64319,039
3/15/201647.4647.6346.7746.81294,766
3/14/201647.3347.9747.1547.79309,810
3/11/201646.9947.5946.7447.51256,698
3/10/201646.8147.0446.3246.68335,074
3/9/201646.8546.9446.4646.75279,666
3/8/201647.2147.4046.6746.72412,935
3/7/201647.4847.8747.0247.58497,097
3/4/201647.5748.0247.2947.69377,037
3/3/201647.0247.4746.5547.47384,216
3/2/201646.9747.1146.4547.00487,615
3/1/201646.5447.1246.2947.12435,150
2/29/201646.5346.6846.0346.35468,837
2/26/201646.9047.4146.2946.57447,522
2/25/201645.8646.7745.8146.73406,070
2/24/201645.2445.8645.0045.75308,557
2/23/201645.7546.1145.5845.60315,346
2/22/201645.9346.7945.7746.02362,493
2/19/201645.2045.8144.6045.67392,168
2/18/201645.5645.7845.1945.26491,650
2/17/201645.4746.2445.4745.57432,106
2/16/201644.7945.4144.7945.20408,995
2/12/201644.0744.7742.9944.27624,514
2/11/201644.2444.5143.2643.29400,865
2/10/201644.4345.4444.4344.84479,088
2/9/201643.7344.9243.5644.17555,545
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center