Breaking News Bar

Business News and Information

Hill-Rom Holdings Inc (NY: HRC )

104.20 USD +3.65 (+3.63%)
Streaming Delayed Price Updated: 3:26 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 102.76 103.22 100.16 100.55 348,920 -2.60(-2.52%)
Mar 03, 2021 105.82 106.01 103.01 103.15 441,277 -3.06(-2.88%)
Mar 02, 2021 107.03 107.31 105.67 106.21 308,531 -1.04(-0.97%)
Mar 01, 2021 107.65 108.31 106.68 107.25 322,518 +0.58(+0.54%)
Feb 26, 2021 107.17 108.00 106.04 106.67 504,500 -0.66(-0.61%)
Feb 25, 2021 107.84 108.85 106.71 107.33 252,051 -0.69(-0.64%)
Feb 24, 2021 106.45 108.32 106.42 108.02 244,702 +1.46(+1.37%)
Feb 23, 2021 106.95 107.94 105.92 106.56 308,025 -0.59(-0.55%)
Feb 22, 2021 107.90 108.32 106.68 107.15 459,542 -1.00(-0.92%)
Feb 19, 2021 106.75 108.85 106.63 108.15 351,600 +1.58(+1.48%)
Feb 18, 2021 109.03 109.29 106.51 106.57 287,873 -2.72(-2.49%)
Feb 17, 2021 106.75 110.10 106.08 109.29 597,561 +2.47(+2.31%)
Feb 16, 2021 108.24 108.69 106.65 106.82 363,196 -0.90(-0.84%)
Feb 12, 2021 108.13 108.50 107.48 107.72 252,500 -0.40(-0.37%)
Feb 11, 2021 106.25 108.28 105.72 108.12 459,766 +1.80(+1.69%)
Feb 10, 2021 106.93 106.93 105.43 106.32 539,103 +0.22(+0.21%)
Feb 09, 2021 103.70 106.57 103.51 106.10 525,415 +2.73(+2.64%)
Feb 08, 2021 102.07 105.28 101.26 103.37 615,755 +2.56(+2.54%)
Feb 05, 2021 104.00 106.00 97.62 100.81 1,376,100 +3.04(+3.11%)
Feb 04, 2021 94.78 97.78 94.31 97.77 591,697 +2.93(+3.09%)
Feb 03, 2021 95.87 96.15 93.87 94.84 213,157 -0.39(-0.41%)
Feb 02, 2021 96.70 96.70 94.47 95.23 538,929 -0.33(-0.35%)
Feb 01, 2021 96.81 97.05 93.94 95.56 611,724 -0.48(-0.50%)
Jan 29, 2021 99.66 100.15 93.34 96.04 1,092,500 -3.32(-3.34%)
Jan 28, 2021 100.68 102.25 98.79 99.36 434,050 -1.43(-1.42%)
Jan 27, 2021 101.00 102.64 100.00 100.79 424,823 -1.11(-1.09%)
Jan 26, 2021 101.08 102.92 99.81 101.90 298,533 +0.74(+0.73%)
Jan 25, 2021 99.45 102.94 99.45 101.16 457,673 +1.71(+1.72%)
Jan 22, 2021 99.84 100.88 99.27 99.45 495,000 -0.61(-0.61%)
Jan 21, 2021 101.16 102.41 98.75 100.06 700,065 -2.22(-2.17%)
Jan 20, 2021 103.66 104.19 101.45 102.28 549,985 -1.56(-1.50%)
Jan 19, 2021 100.60 104.65 99.78 103.84 621,946 +3.94(+3.94%)
Jan 15, 2021 100.52 101.06 98.80 99.90 277,500 -1.37(-1.35%)
Jan 14, 2021 98.79 101.80 98.32 101.27 579,391 +2.49(+2.52%)
Jan 13, 2021 100.14 100.14 98.06 98.78 336,465 -1.10(-1.10%)
Jan 12, 2021 99.18 100.17 99.01 99.88 435,323 +0.50(+0.50%)
Jan 11, 2021 98.65 100.12 98.60 99.38 322,406 +0.10(+0.10%)
Jan 08, 2021 100.47 101.33 98.66 99.28 329,300 -1.38(-1.37%)
Jan 07, 2021 100.39 100.88 99.54 100.66 281,066 +0.68(+0.68%)
Jan 06, 2021 97.95 101.26 97.95 99.98 521,548 +1.58(+1.61%)
Jan 05, 2021 98.46 99.48 98.14 98.40 265,080 +0.42(+0.43%)
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.
 
bottom clear