HRC: Historical Prices for HILL-ROM HOLDINGS IN

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.93	21.99	21.45	21.75	237,000	21.75
19-Nov-09	22.84	22.84	21.88	22.05	284,200	22.05
18-Nov-09	22.85	23.00	22.75	22.82	190,800	22.82
17-Nov-09	22.86	22.98	22.55	22.78	223,900	22.78
16-Nov-09	23.00	23.01	22.81	22.99	575,200	22.99
13-Nov-09	23.06	23.06	22.74	23.00	614,900	23.00
12-Nov-09	22.03	23.80	22.00	22.90	905,600	22.90
11-Nov-09	21.40	21.56	20.69	21.53	369,800	21.53
10-Nov-09	21.10	21.54	21.10	21.35	335,300	21.35
9-Nov-09	20.75	21.28	20.69	21.27	178,400	21.27
6-Nov-09	20.75	20.94	20.30	20.64	188,500	20.64
5-Nov-09	20.10	20.96	19.98	20.96	257,700	20.96
4-Nov-09	20.10	20.45	19.90	19.91	302,300	19.91
3-Nov-09	19.81	20.11	19.78	19.97	280,000	19.97
2-Nov-09	19.58	20.05	19.29	19.95	325,400	19.95
30-Oct-09	20.49	20.66	19.50	19.59	405,300	19.59
29-Oct-09	20.66	20.70	19.82	20.63	185,500	20.63
28-Oct-09	21.38	21.46	20.49	20.55	142,500	20.55
27-Oct-09	21.60	21.83	21.30	21.37	184,500	21.37
26-Oct-09	21.50	21.91	21.31	21.47	191,800	21.47
23-Oct-09	21.85	22.07	21.31	21.43	214,400	21.43
22-Oct-09	21.65	21.88	21.00	21.74	238,200	21.74
21-Oct-09	22.03	22.52	21.72	21.72	301,100	21.72
20-Oct-09	22.48	22.48	21.91	22.12	154,200	22.12
19-Oct-09	22.44	22.94	22.20	22.53	158,900	22.53
16-Oct-09	22.24	22.58	22.02	22.36	158,000	22.36
15-Oct-09	22.32	22.63	22.05	22.41	150,000	22.41
14-Oct-09	22.05	22.48	22.01	22.34	195,000	22.34
13-Oct-09	21.77	22.11	21.64	21.96	220,400	21.96
12-Oct-09	21.94	22.06	21.58	21.87	187,200	21.87
9-Oct-09	21.44	21.83	21.39	21.77	121,500	21.77
8-Oct-09	21.51	21.88	21.30	21.53	350,900	21.53
7-Oct-09	21.63	21.80	21.33	21.41	194,700	21.41
6-Oct-09	21.52	21.80	21.12	21.72	275,000	21.72
5-Oct-09	20.69	21.55	20.60	21.36	360,900	21.36
2-Oct-09	20.73	21.13	20.56	20.70	679,500	20.70
1-Oct-09	21.79	21.80	20.87	20.87	425,200	20.87
30-Sep-09	22.44	22.63	21.52	21.78	388,400	21.78
29-Sep-09	22.59	22.72	22.27	22.49	261,800	22.49
28-Sep-09	22.00	22.62	21.88	22.42	176,900	22.42
25-Sep-09	22.16	22.28	21.84	21.87	216,300	21.87
24-Sep-09	22.61	22.79	21.93	22.11	253,300	22.11
23-Sep-09	23.33	23.47	22.65	22.65	528,100	22.65
22-Sep-09	22.23	23.57	22.12	23.19	408,500	23.19
21-Sep-09	22.54	22.64	22.04	22.08	414,300	22.08
18-Sep-09	23.29	23.29	22.36	22.59	515,800	22.59
17-Sep-09	23.25	23.51	23.07	23.21	173,000	23.21
16-Sep-09	23.13	23.36	22.63	23.35	212,000	23.35
15-Sep-09	22.87	23.15	22.61	22.98	331,200	22.98
14-Sep-09	22.31	22.93	22.15	22.87	219,100	22.87
14-Sep-09	$ 0.103 Dividend
11-Sep-09	22.61	22.89	22.41	22.45	387,800	22.35
10-Sep-09	21.39	22.67	21.37	22.65	444,400	22.55
9-Sep-09	20.70	21.33	20.70	21.33	455,700	21.23
8-Sep-09	21.12	21.33	20.70	20.72	220,300	20.62
4-Sep-09	20.48	21.11	20.38	21.01	120,500	20.91
3-Sep-09	20.40	20.55	20.15	20.55	211,300	20.46
2-Sep-09	20.33	20.71	20.18	20.41	382,200	20.32
1-Sep-09	20.37	21.13	20.21	20.41	217,200	20.32
31-Aug-09	20.59	20.65	20.38	20.49	288,800	20.40
28-Aug-09	20.74	20.84	20.31	20.65	534,400	20.56
27-Aug-09	20.22	20.66	19.85	20.61	1,006,400	20.52
26-Aug-09	20.69	21.01	20.06	20.17	499,100	20.08
25-Aug-09	20.63	21.03	20.43	20.77	250,900	20.67
24-Aug-09	19.66	20.41	19.60	20.40	268,200	20.31
21-Aug-09	19.53	19.67	19.46	19.57	358,500	19.48
20-Aug-09	19.52	19.54	19.38	19.48	612,600	19.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions