Hill-Rom Holdings Inc $43.26

up +0.18


19/8/2014 04:02 PM  |  NYSE : HRC  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRC historical data

Date Open High Low Close Volume
8/19/201443.2143.3843.0643.26249,361
8/18/201442.5743.2342.4243.08476,348
8/15/201442.4242.5541.3842.43421,636
8/14/201442.1342.2941.9942.07353,858
8/13/201441.5442.1241.5441.98306,833
8/12/201441.3141.5240.9841.49623,372
8/11/201441.3041.7641.2741.32428,026
8/8/201440.2441.3040.2441.29516,750
8/7/201439.6040.8239.2740.21714,063
8/6/201439.7840.9239.6040.63497,945
8/5/201439.4240.3339.2539.98416,314
8/4/201439.4639.5938.9739.53423,377
8/1/201439.3339.8638.8539.40485,564
7/31/201439.9640.0139.2839.40418,142
7/30/201440.2540.4639.9640.32132,806
7/29/201440.0740.3839.9640.02291,666
7/28/201440.1040.1239.6840.06185,567
7/25/201439.9340.2539.8140.13190,499
7/24/201440.1340.3639.8340.12256,106
7/23/201440.2140.4339.8939.99194,586
7/22/201440.1940.6839.9840.18318,659
7/21/201440.5440.5440.0340.09218,915
7/18/201440.1640.8939.9640.74199,550
7/17/201440.1540.6039.8239.95237,383
7/16/201440.5440.7040.1340.17288,627
7/15/201440.6740.7740.0240.36339,895
7/14/201441.0541.2140.5540.71114,432
7/11/201440.7640.8640.4240.83137,240
7/10/201440.1340.9039.8440.76224,351
7/9/201440.9040.9340.3140.87280,454
7/8/201441.4141.4540.6440.75542,819
7/7/201441.9142.1241.5741.67304,100
7/3/201441.8042.0241.4441.89453,952
7/2/201441.8241.8641.2041.78477,041
7/1/201441.5042.1241.2442.00558,994
6/30/201441.5641.6641.1341.51375,146
6/27/201441.3041.6541.0541.53570,266
6/26/201441.5041.5640.6241.48538,572
6/25/201440.3140.6840.3040.59228,373
6/24/201440.1240.4140.0140.21267,403
6/23/201440.6440.6940.1340.21157,103
6/20/201440.4540.7140.3240.59293,289
6/19/201440.3540.4139.9640.24234,388
6/18/201440.0140.4639.7840.30612,975
6/17/201440.0740.2139.8140.08759,435
6/16/201439.6340.4239.3740.09560,115
6/13/201439.7939.8639.3739.49181,583
6/12/201439.3540.0339.2539.72624,363
6/11/201439.7839.8139.3039.46176,409
6/10/201439.8039.9939.4139.98253,874
6/9/201440.2840.4039.8539.91369,639
6/6/201440.4940.6440.2940.40202,908
6/5/201440.4940.8240.2240.47211,484
6/4/201440.0340.4839.9040.38271,720
6/3/201439.5740.1139.5740.09302,717
6/2/201439.7039.8339.1439.69376,482
5/30/201439.4039.9139.3439.69346,812
5/29/201439.5239.5239.0639.35241,702
5/28/201439.0439.5138.6239.26508,014
5/27/201438.7039.1138.3538.93403,700
5/23/201438.7338.8438.3338.49486,922
5/22/201438.7738.7938.4438.64455,128
5/21/201439.3039.3738.6838.81389,209
5/20/201439.5339.6338.7839.14528,730
5/19/201439.3639.8339.2039.63492,415
5/16/201438.9139.4138.5639.39284,911
5/15/201438.8438.8437.8738.71370,635
5/14/201439.2339.3238.3438.90432,860
5/13/201439.6139.7239.0139.20322,286
5/12/201438.9539.6138.8639.49317,571
5/9/201438.2538.8038.1438.79467,429
5/8/201438.3038.5637.9238.30484,245
5/7/201439.0039.0038.0738.33468,412
5/6/201437.8839.0837.8639.07689,077
5/5/201437.8938.3537.6738.07377,784
5/2/201437.4338.4837.4338.20672,283
5/1/201437.3937.5736.9637.29733,828
4/30/201436.7737.4836.6037.36393,599
4/29/201437.1337.3236.7436.82278,895
4/28/201437.1037.3236.2336.98372,863
4/25/201436.7037.0136.5736.97236,192
4/24/201437.5137.5536.8536.87351,204
4/23/201437.2437.3936.9337.24308,713
4/22/201437.2537.6237.1937.30184,983
4/21/201436.6437.2136.5337.19246,002
4/17/201436.6837.1336.5836.66202,401
4/16/201436.8236.8336.4636.78257,869
4/15/201436.2236.5535.4536.48289,777
4/14/201436.3836.5035.8836.20317,282
4/11/201436.7236.8435.9636.14669,768
4/10/201437.8538.0237.3037.34528,865
4/9/201437.8638.1637.5138.09286,282
4/8/201437.8938.0937.4137.85220,859
4/7/201438.7938.9437.7637.92456,265
4/4/201439.9340.1038.7138.96514,948
4/3/201439.8339.8939.4539.65380,155
4/2/201439.1739.8239.0839.72394,104
4/1/201438.5539.2338.5239.22576,272
3/31/201438.2538.7538.0438.54320,862
3/28/201437.6538.1737.3637.97407,584
Trading Center