$50.81 +0.20 (%) Hill-Rom Holdings Inc - NYSE

Sep. 2, 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
9/2/201551.0451.2650.2550.81516,503
9/1/201551.8652.2650.5550.61561,804
8/31/201553.1453.5752.7052.84327,999
8/28/201553.0953.4252.8353.30245,451
8/27/201553.1753.8452.7753.29445,371
8/26/201552.3252.9651.3352.84771,265
8/25/201551.8952.6251.0451.42677,278
8/24/201549.9951.5949.3050.99882,162
8/21/201552.1453.0651.9952.12490,190
8/20/201552.9453.2452.4652.46404,103
8/19/201553.6853.9553.2753.41282,438
8/18/201554.0854.7454.0354.05283,318
8/17/201554.1554.5653.7554.35477,194
8/14/201554.1554.8753.6954.47419,388
8/13/201553.9454.6753.7754.54373,074
8/12/201553.6154.1252.9554.07311,962
8/11/201554.1054.6553.6753.91341,053
8/10/201553.1754.6753.1354.43551,116
8/7/201554.5655.1551.6252.91844,977
8/6/201555.8656.2154.1554.56505,383
8/5/201555.4756.2855.4755.88276,596
8/4/201555.2456.2955.1155.22180,049
8/3/201556.0156.1554.9455.25360,722
7/31/201555.5856.3255.4456.03258,800
7/30/201554.9255.5154.4055.37259,938
7/29/201554.5455.1954.4455.12230,063
7/28/201554.7154.8254.1254.53603,180
7/27/201555.0455.2954.5454.55370,569
7/24/201555.3955.7055.1055.31223,313
7/23/201556.0256.2655.3955.51165,246
7/22/201555.6956.0955.5955.97177,583
7/21/201555.8956.3755.5055.76384,264
7/20/201555.4656.1255.2255.94264,042
7/17/201555.5055.7555.2155.43322,226
7/16/201555.3455.6855.1855.46477,608
7/15/201555.2155.2954.9155.05287,385
7/14/201553.9855.2253.9855.13398,682
7/13/201554.4254.5053.6554.01765,058
7/10/201553.8854.2153.4854.12458,355
7/9/201553.8954.0353.3453.38249,186
7/8/201553.8954.2053.2453.45640,376
7/7/201554.3354.3652.9654.21367,439
7/6/201553.9054.6253.7954.25546,093
7/2/201554.5854.7954.0054.21364,556
7/1/201554.6954.9453.9754.28649,539
6/30/201555.5355.7154.2654.33669,258
6/29/201555.7156.1155.0155.08378,825
6/26/201555.8656.0755.4355.951,103,181
6/25/201555.9756.1455.4855.69512,464
6/24/201556.4756.7955.9255.93513,856
6/23/201556.3756.7856.0856.58469,437
6/22/201557.0057.2156.2156.34401,981
6/19/201556.1056.8655.8356.63883,782
6/18/201555.7556.6055.5755.991,464,821
6/17/201555.8857.9555.0055.702,172,619
6/16/201552.5252.8052.0252.38321,777
6/15/201552.1852.5651.6752.52274,723
6/12/201552.5752.8252.2152.48277,716
6/11/201552.2652.8652.1852.77255,911
6/10/201551.5952.4951.1052.41253,106
6/9/201551.7651.7651.2651.37152,245
6/8/201552.1252.3951.8451.84132,648
6/5/201552.2452.3551.6452.29254,609
6/4/201552.0052.3751.9152.36291,178
6/3/201551.6752.1351.4052.06290,052
6/2/201551.4551.6151.2651.56197,464
6/1/201551.6352.0051.4251.65233,637
5/29/201551.5551.7751.1951.56326,250
5/28/201551.7551.8751.2251.65145,824
5/27/201550.9851.8550.9851.77222,854
5/26/201551.5551.7450.8751.00162,917
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!