Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hill-Rom Holdings Inc
(NY:
HRC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
111.37
112.54
110.62
110.70
421,775
-0.02(-0.02%)
May 27, 2021
110.25
111.34
109.90
110.72
377,424
+0.21(+0.19%)
May 26, 2021
108.47
110.53
107.30
110.51
331,242
+1.13(+1.04%)
May 25, 2021
110.40
110.68
109.36
109.37
217,924
-0.84(-0.76%)
May 24, 2021
110.83
110.83
109.83
110.21
246,899
+0.11(+0.10%)
May 21, 2021
110.92
111.45
109.84
110.10
223,513
-0.28(-0.25%)
May 20, 2021
109.62
110.84
109.62
110.38
224,209
+0.79(+0.72%)
May 19, 2021
109.25
109.71
108.20
109.59
193,909
-0.50(-0.45%)
May 18, 2021
110.76
111.66
109.61
110.09
443,415
-0.36(-0.32%)
May 17, 2021
110.05
110.96
109.67
110.45
562,158
-0.04(-0.04%)
May 14, 2021
111.12
111.96
110.28
110.49
275,141
-0.15(-0.13%)
May 13, 2021
107.92
111.25
107.92
110.64
417,419
+2.70(+2.50%)
May 12, 2021
107.64
108.72
107.02
107.94
487,872
-0.72(-0.66%)
May 11, 2021
107.67
109.69
107.21
108.66
899,343
-0.04(-0.04%)
May 10, 2021
109.51
110.31
108.64
108.70
236,378
-0.88(-0.80%)
May 07, 2021
108.06
110.66
107.89
109.57
442,125
+1.69(+1.57%)
May 06, 2021
107.33
107.93
106.53
107.88
378,080
+0.20(+0.18%)
May 05, 2021
107.90
108.43
105.93
107.68
366,981
-0.86(-0.79%)
May 04, 2021
110.13
110.95
108.21
108.54
372,221
-1.85(-1.68%)
May 03, 2021
110.45
111.43
109.62
110.39
499,647
+0.75(+0.68%)
Apr 30, 2021
114.06
115.17
109.42
109.64
635,125
-5.06(-4.41%)
Apr 29, 2021
116.50
116.50
113.85
114.71
305,733
-1.34(-1.16%)
Apr 28, 2021
115.59
117.05
115.09
116.05
403,053
+0.60(+0.52%)
Apr 27, 2021
114.56
115.85
113.82
115.45
255,764
+0.27(+0.23%)
Apr 26, 2021
115.67
115.85
114.23
115.18
240,807
-0.13(-0.11%)
Apr 23, 2021
113.67
115.66
113.20
115.31
385,116
+1.72(+1.52%)
Apr 22, 2021
114.20
114.52
113.21
113.59
238,125
-0.82(-0.71%)
Apr 21, 2021
113.15
115.17
113.15
114.41
258,468
+1.57(+1.39%)
Apr 20, 2021
113.32
114.07
112.38
112.84
238,207
-0.05(-0.04%)
Apr 19, 2021
113.60
114.26
112.28
112.89
323,568
-1.07(-0.94%)
Apr 16, 2021
113.92
115.20
113.84
113.96
367,825
+0.52(+0.46%)
Apr 15, 2021
113.78
114.29
113.29
113.44
173,283
+0.14(+0.12%)
Apr 14, 2021
113.12
113.77
112.64
113.30
303,207
+0.19(+0.17%)
Apr 13, 2021
111.23
113.45
111.23
113.11
184,751
+1.68(+1.51%)
Apr 12, 2021
112.08
112.67
111.10
111.43
294,902
-0.92(-0.81%)
Apr 09, 2021
110.52
112.37
110.28
112.35
227,993
+1.55(+1.40%)
Apr 08, 2021
110.75
111.00
110.00
110.80
389,647
+0.72(+0.65%)
Apr 07, 2021
110.57
110.97
109.66
110.08
219,011
-0.63(-0.57%)
Apr 06, 2021
110.00
111.42
109.36
110.71
288,649
+1.30(+1.19%)
Apr 05, 2021
110.58
110.92
108.48
109.40
332,386
-0.62(-0.56%)
Apr 01, 2021
109.93
110.29
107.93
110.02
233,321
+0.12(+0.11%)
Mar 31, 2021
109.95
111.40
109.40
109.90
828,400
+0.23(+0.21%)
Mar 30, 2021
110.30
111.08
109.17
109.67
639,551
-0.95(-0.86%)
Mar 29, 2021
109.48
111.11
108.64
110.63
362,954
+0.34(+0.31%)
Mar 26, 2021
108.96
110.46
107.95
110.29
237,443
+1.70(+1.57%)
Mar 25, 2021
106.14
108.64
105.50
108.59
262,394
+2.10(+1.97%)
Mar 24, 2021
106.75
107.82
105.94
106.49
233,363
+0.04(+0.04%)
Mar 23, 2021
108.21
108.39
105.69
106.45
438,335
-1.72(-1.59%)
Mar 22, 2021
105.63
108.43
105.63
108.17
311,956
+1.18(+1.11%)
Mar 19, 2021
107.42
108.23
106.12
106.99
961,534
-0.18(-0.17%)
Mar 18, 2021
108.54
109.45
106.74
107.17
348,471
-1.86(-1.70%)
Mar 17, 2021
109.67
110.07
108.76
109.02
358,522
-0.92(-0.84%)
Mar 16, 2021
110.95
111.11
109.42
109.94
309,636
-0.61(-0.55%)
Mar 15, 2021
108.21
111.17
107.24
110.55
614,843
+2.88(+2.67%)
Mar 12, 2021
106.26
108.86
106.26
107.67
639,864
+1.22(+1.15%)
Mar 11, 2021
104.02
107.34
103.83
106.45
1,672,719
+2.43(+2.34%)
Mar 10, 2021
104.58
105.21
103.87
104.02
477,549
-0.12(-0.11%)
Mar 09, 2021
104.83
106.49
104.11
104.14
257,255
+0.52(+0.50%)
Mar 08, 2021
103.23
104.39
102.11
103.62
459,144
+0.22(+0.21%)
Mar 05, 2021
100.50
103.68
99.61
103.40
337,916
+3.60(+3.61%)
Mar 04, 2021
102.00
102.45
99.41
99.80
351,537
-2.58(-2.52%)
Mar 03, 2021
105.03
105.22
102.24
102.38
444,587
-3.04(-2.88%)
Mar 02, 2021
106.23
106.51
104.88
105.42
310,845
-1.03(-0.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.