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 (%)
Sep 30, 2021
149.92
150.71
149.73
149.77
1,181,111
-0.02(-0.01%)
Sep 29, 2021
149.65
150.01
149.36
149.79
1,448,736
+0.49(+0.33%)
Sep 28, 2021
149.10
149.44
148.97
149.30
1,161,640
+0.24(+0.16%)
Sep 27, 2021
149.77
149.93
149.02
149.06
2,284,626
-0.71(-0.47%)
Sep 24, 2021
150.02
150.36
149.77
149.77
809,916
-0.36(-0.24%)
Sep 23, 2021
150.75
151.22
149.97
150.13
780,497
-0.49(-0.32%)
Sep 22, 2021
149.97
150.84
149.97
150.62
998,712
+0.83(+0.55%)
Sep 21, 2021
150.35
150.48
149.77
149.79
1,043,062
-0.33(-0.22%)
Sep 20, 2021
150.03
150.30
149.71
150.12
1,572,113
-0.15(-0.10%)
Sep 17, 2021
150.42
150.62
150.16
150.27
2,438,445
-0.20(-0.13%)
Sep 16, 2021
150.98
151.22
150.37
150.47
1,522,115
-0.31(-0.21%)
Sep 15, 2021
150.85
150.88
150.41
150.78
1,267,391
+0.07(+0.05%)
Sep 14, 2021
150.67
150.92
150.49
150.71
957,244
+0.13(+0.09%)
Sep 13, 2021
150.57
150.92
150.28
150.58
1,531,548
+0.18(+0.12%)
Sep 10, 2021
151.28
151.47
150.40
150.40
2,014,890
-0.67(-0.44%)
Sep 09, 2021
151.32
151.32
151.02
151.07
1,329,050
-0.15(-0.10%)
Sep 08, 2021
151.28
151.59
151.03
151.22
1,997,558
-0.19(-0.13%)
Sep 07, 2021
151.23
151.72
150.53
151.41
2,348,236
+0.20(+0.13%)
Sep 03, 2021
151.33
151.49
151.16
151.21
2,632,930
-0.12(-0.08%)
Sep 02, 2021
150.97
151.89
149.73
151.33
9,805,335
+6.72(+4.65%)
Sep 01, 2021
145.07
145.35
144.20
144.61
1,254,793
-0.52(-0.36%)
Aug 31, 2021
145.86
146.46
144.85
145.12
1,695,864
-0.20(-0.14%)
Aug 30, 2021
141.97
147.24
140.86
145.32
4,724,271
+12.84(+9.69%)
Aug 27, 2021
131.79
133.23
131.32
132.49
321,174
+1.26(+0.96%)
Aug 26, 2021
131.86
131.97
130.56
131.23
366,624
-0.37(-0.28%)
Aug 25, 2021
130.55
132.37
130.38
131.60
250,840
+0.94(+0.72%)
Aug 24, 2021
132.15
132.70
130.51
130.66
373,735
-1.95(-1.47%)
Aug 23, 2021
134.58
134.96
132.49
132.62
347,925
-1.15(-0.86%)
Aug 20, 2021
131.79
134.20
131.79
133.76
441,381
+2.09(+1.59%)
Aug 19, 2021
132.14
132.83
131.41
131.67
208,026
-0.47(-0.35%)
Aug 18, 2021
132.23
133.79
131.71
132.14
256,689
+0.20(+0.15%)
Aug 17, 2021
131.65
133.27
131.28
131.94
438,162
-0.06(-0.04%)
Aug 16, 2021
133.58
133.58
131.16
132.00
453,993
-1.54(-1.15%)
Aug 13, 2021
130.89
133.72
130.04
133.53
444,671
+2.42(+1.85%)
Aug 12, 2021
129.21
131.39
128.88
131.11
273,372
+2.01(+1.56%)
Aug 11, 2021
126.71
129.34
125.94
129.10
458,043
+2.53(+2.00%)
Aug 10, 2021
129.47
129.47
126.03
126.56
482,351
-2.97(-2.29%)
Aug 09, 2021
133.91
134.58
127.70
129.53
607,661
-4.84(-3.60%)
Aug 06, 2021
134.46
135.79
133.68
134.37
450,993
-0.20(-0.15%)
Aug 05, 2021
137.05
137.27
133.32
134.57
403,207
-2.44(-1.78%)
Aug 04, 2021
138.65
138.91
136.85
137.01
442,154
-1.29(-0.93%)
Aug 03, 2021
138.17
138.97
136.23
138.30
1,157,816
+0.26(+0.19%)
Aug 02, 2021
137.76
139.03
136.61
138.04
856,808
+0.01(+0.01%)
Jul 30, 2021
134.58
138.84
133.58
138.03
1,256,229
+1.59(+1.17%)
Jul 29, 2021
133.58
137.07
133.58
136.43
1,729,348
+4.21(+3.18%)
Jul 28, 2021
123.44
142.03
122.39
132.23
4,024,358
+8.83(+7.16%)
Jul 27, 2021
121.34
123.76
120.89
123.39
513,609
+2.11(+1.74%)
Jul 26, 2021
120.85
122.22
120.02
121.28
730,155
+0.43(+0.35%)
Jul 23, 2021
119.00
121.02
118.57
120.85
318,816
+1.77(+1.49%)
Jul 22, 2021
118.88
119.14
117.45
119.08
398,525
+0.83(+0.70%)
Jul 21, 2021
118.18
118.49
116.70
118.25
519,449
+0.69(+0.59%)
Jul 20, 2021
115.16
118.41
115.16
117.56
522,231
+2.72(+2.37%)
Jul 19, 2021
113.63
114.92
113.19
114.84
511,896
+0.26(+0.23%)
Jul 16, 2021
114.14
115.41
114.10
114.58
293,588
+0.38(+0.33%)
Jul 15, 2021
114.16
114.70
113.01
114.20
306,180
-0.58(-0.50%)
Jul 14, 2021
116.34
116.74
114.42
114.78
202,917
-1.37(-1.18%)
Jul 13, 2021
116.85
117.00
115.72
116.15
179,993
-0.96(-0.82%)
Jul 12, 2021
116.31
117.50
115.80
117.10
150,523
-0.22(-0.19%)
Jul 09, 2021
117.16
117.53
116.47
117.32
241,651
+0.55(+0.47%)
Jul 08, 2021
117.32
117.71
116.31
116.77
215,647
-1.29(-1.09%)
Jul 07, 2021
116.01
118.13
115.30
118.06
367,942
+2.24(+1.94%)
Jul 06, 2021
116.71
116.94
114.88
115.82
264,176
-0.66(-0.56%)
Jul 02, 2021
115.77
116.53
114.94
116.47
278,330
+1.35(+1.17%)
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
.