HRC: Historical Prices for HILL-ROM HOLDINGS IN

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	22.64	22.85	22.14	22.38	307,900	22.38
16-Dec-09	23.01	23.51	22.50	22.84	542,000	22.84
15-Dec-09	23.11	23.11	22.69	22.88	407,700	22.88
15-Dec-09	$ 0.103 Dividend
14-Dec-09	23.01	23.53	22.84	23.26	213,300	23.16
11-Dec-09	22.92	23.23	22.85	22.97	195,600	22.87
10-Dec-09	23.01	23.34	22.76	22.78	287,400	22.68
9-Dec-09	23.15	23.26	22.82	23.01	208,500	22.91
8-Dec-09	23.37	23.43	23.01	23.24	260,000	23.14
7-Dec-09	23.36	23.97	23.11	23.55	219,300	23.45
4-Dec-09	23.47	23.95	23.34	23.53	296,400	23.43
3-Dec-09	23.31	23.58	22.93	22.98	219,600	22.88
2-Dec-09	23.05	23.61	22.85	23.22	257,100	23.12
1-Dec-09	22.31	23.07	22.19	23.00	541,000	22.90
30-Nov-09	22.13	22.23	21.73	22.18	283,900	22.08
27-Nov-09	22.53	22.53	21.94	22.18	61,500	22.08
25-Nov-09	22.95	23.09	22.70	23.01	564,700	22.91
24-Nov-09	22.21	22.94	22.21	22.94	303,700	22.84
23-Nov-09	21.89	22.43	21.80	22.18	249,500	22.08
20-Nov-09	21.93	21.99	21.45	21.75	237,000	21.65
19-Nov-09	22.84	22.84	21.88	22.05	284,200	21.95
18-Nov-09	22.85	23.00	22.75	22.82	190,800	22.72
17-Nov-09	22.86	22.98	22.55	22.78	223,900	22.68
16-Nov-09	23.00	23.01	22.81	22.99	575,200	22.89
13-Nov-09	23.06	23.06	22.74	23.00	614,900	22.90
12-Nov-09	22.03	23.80	22.00	22.90	905,600	22.80
11-Nov-09	21.40	21.56	20.69	21.53	369,800	21.43
10-Nov-09	21.10	21.54	21.10	21.35	335,300	21.26
9-Nov-09	20.75	21.28	20.69	21.27	178,400	21.18
6-Nov-09	20.75	20.94	20.30	20.64	188,500	20.55
5-Nov-09	20.10	20.96	19.98	20.96	257,700	20.87
4-Nov-09	20.10	20.45	19.90	19.91	302,300	19.82
3-Nov-09	19.81	20.11	19.78	19.97	280,000	19.88
2-Nov-09	19.58	20.05	19.29	19.95	325,400	19.86
30-Oct-09	20.49	20.66	19.50	19.59	405,300	19.50
29-Oct-09	20.66	20.70	19.82	20.63	185,500	20.54
28-Oct-09	21.38	21.46	20.49	20.55	142,500	20.46
27-Oct-09	21.60	21.83	21.30	21.37	184,500	21.28
26-Oct-09	21.50	21.91	21.31	21.47	191,800	21.37
23-Oct-09	21.85	22.07	21.31	21.43	214,400	21.34
22-Oct-09	21.65	21.88	21.00	21.74	238,200	21.64
21-Oct-09	22.03	22.52	21.72	21.72	301,100	21.62
20-Oct-09	22.48	22.48	21.91	22.12	154,200	22.02
19-Oct-09	22.44	22.94	22.20	22.53	158,900	22.43
16-Oct-09	22.24	22.58	22.02	22.36	158,000	22.26
15-Oct-09	22.32	22.63	22.05	22.41	150,000	22.31
14-Oct-09	22.05	22.48	22.01	22.34	195,000	22.24
13-Oct-09	21.77	22.11	21.64	21.96	220,400	21.86
12-Oct-09	21.94	22.06	21.58	21.87	187,200	21.77
9-Oct-09	21.44	21.83	21.39	21.77	121,500	21.67
8-Oct-09	21.51	21.88	21.30	21.53	350,900	21.43
7-Oct-09	21.63	21.80	21.33	21.41	194,700	21.32
6-Oct-09	21.52	21.80	21.12	21.72	275,000	21.62
5-Oct-09	20.69	21.55	20.60	21.36	360,900	21.27
2-Oct-09	20.73	21.13	20.56	20.70	679,500	20.61
1-Oct-09	21.79	21.80	20.87	20.87	425,200	20.78
30-Sep-09	22.44	22.63	21.52	21.78	388,400	21.68
29-Sep-09	22.59	22.72	22.27	22.49	261,800	22.39
28-Sep-09	22.00	22.62	21.88	22.42	176,900	22.32
25-Sep-09	22.16	22.28	21.84	21.87	216,300	21.77
24-Sep-09	22.61	22.79	21.93	22.11	253,300	22.01
23-Sep-09	23.33	23.47	22.65	22.65	528,100	22.55
22-Sep-09	22.23	23.57	22.12	23.19	408,500	23.09
21-Sep-09	22.54	22.64	22.04	22.08	414,300	21.98
18-Sep-09	23.29	23.29	22.36	22.59	515,800	22.49
17-Sep-09	23.25	23.51	23.07	23.21	173,000	23.11
16-Sep-09	23.13	23.36	22.63	23.35	212,000	23.25
* 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