U.S. markets closed

Hill-Rom Holdings, Inc. (HRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.86+4.22 (+3.18%)
At close: 4:00PM EDT
135.88 -0.98 (-0.72%)
After hours: 07:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 2021134.00137.50134.00136.86136.861,647,863
Jul 28, 2021123.83142.47122.77132.64132.644,011,800
Jul 27, 2021121.72124.15121.27123.78123.78512,000
Jul 26, 2021121.23122.60120.40121.66121.66727,900
Jul 23, 2021119.37121.40118.94121.23121.23317,800
Jul 22, 2021119.25119.51117.82119.45119.45397,300
Jul 21, 2021118.55118.87117.07118.62118.62517,800
Jul 20, 2021115.52118.78115.52117.93117.93520,600
Jul 19, 2021113.94115.28113.55115.20115.20510,300
Jul 16, 2021114.50115.77114.46114.94114.94292,700
Jul 15, 2021114.52115.06113.36114.56114.56305,200
Jul 14, 2021116.71117.10114.78115.14115.14202,300
Jul 13, 2021117.22117.37116.08116.51116.51179,400
Jul 12, 2021116.67117.87116.16117.47117.47150,100
Jul 09, 2021117.53117.90116.83117.69117.69240,900
Jul 08, 2021117.69118.08116.67117.14117.14215,000
Jul 07, 2021116.37118.50115.66118.43118.43366,800
Jul 06, 2021117.08117.31115.24116.18116.18263,400
Jul 02, 2021116.13116.90115.30116.84116.84277,500
Jul 01, 2021113.36115.80113.36115.49115.49482,300
Jun 30, 2021114.17114.17112.81113.59113.59284,200
Jun 29, 2021112.42114.21111.94114.02114.02397,300
Jun 28, 2021113.03113.03111.91112.53112.53159,000
Jun 25, 2021111.45112.91111.10112.89112.89566,700
Jun 24, 2021112.10112.23111.19111.45111.45197,300
Jun 23, 2021112.86113.21111.79111.80111.80217,900
Jun 22, 2021112.10112.95110.96112.84112.84505,900
Jun 21, 2021112.66113.28111.26112.23112.23326,100
Jun 18, 2021112.06113.31111.85112.27112.27619,700
Jun 17, 2021112.70114.32112.42112.61112.61311,300
Jun 17, 20210.24 Dividend
Jun 16, 2021113.20114.06112.53113.27113.03400,300
Jun 15, 2021112.61113.81112.12113.43113.19340,800
Jun 14, 2021113.65113.65112.29112.42112.18332,800
Jun 11, 2021114.30114.46113.59113.76113.52245,100
Jun 10, 2021111.20114.30111.02113.95113.71430,200
Jun 09, 2021110.15111.76110.15111.05110.81275,300
Jun 08, 2021110.83110.83109.30109.82109.59516,000
Jun 07, 2021111.59111.84110.18110.43110.20270,800
Jun 04, 2021110.44111.96110.14111.19110.95261,800
Jun 03, 2021110.05110.26109.13109.95109.72344,000
Jun 02, 2021110.39111.30109.84110.41110.18359,800
Jun 01, 2021111.32111.71109.44110.48110.25618,800
May 28, 2021111.96113.13111.20111.28111.04419,600
May 27, 2021110.83111.93110.48111.30111.06375,400
May 26, 2021109.04111.11107.86111.09110.85329,500
May 25, 2021110.98111.27109.94109.95109.72216,800
May 24, 2021111.41111.41110.41110.79110.56245,500
May 21, 2021111.50112.04110.42110.68110.45222,300
May 20, 2021110.20111.42110.20110.96110.72223,000
May 19, 2021109.83110.29108.77110.17109.94192,900
May 18, 2021111.34112.25110.19110.67110.44441,100
May 17, 2021110.63111.54110.25111.03110.79559,200
May 14, 2021111.71112.55110.86111.07110.83273,700
May 13, 2021108.49111.84108.49111.22110.98415,200
May 12, 2021108.21109.29107.58108.51108.28485,300
May 11, 2021107.93110.27107.77109.23109.00619,300
May 10, 2021110.09110.89109.21109.27109.04235,100
May 07, 2021108.63111.24108.46110.15109.92439,800
May 06, 2021107.90108.50107.09108.45108.22376,100
May 05, 2021109.00109.00106.49108.25108.02365,100
May 04, 2021110.71111.53108.78109.11108.88370,300
May 03, 2021111.03112.02110.20110.97110.73497,000
Apr 30, 2021114.66115.78110.00110.22109.99631,900
Apr 29, 2021117.11117.11114.45115.31115.07304,100
Apr 28, 2021116.20117.67115.70116.66116.41400,900
Apr 27, 2021115.16116.46114.42116.06115.81254,400
Apr 26, 2021116.28116.46114.83115.79115.54239,500
Apr 23, 2021114.27116.27113.80115.92115.67383,100
Apr 22, 2021114.80115.13113.81114.19113.95236,900
Apr 21, 2021113.75115.78113.75115.01114.77257,100
Apr 20, 2021113.92114.67112.97113.43113.19237,000
Apr 19, 2021114.20114.86112.87113.48113.24321,900
Apr 16, 2021114.52115.81114.44114.56114.32365,900
Apr 15, 2021114.38114.89113.89114.04113.80172,400
Apr 14, 2021113.72114.37113.23113.90113.66301,600
Apr 13, 2021111.82114.05111.82113.71113.47183,800
Apr 12, 2021112.67113.26111.69112.02111.78293,400
Apr 09, 2021111.10112.96110.86112.94112.70226,900
Apr 08, 2021111.33111.58110.58111.38111.14387,600
Apr 07, 2021111.15111.56110.24110.66110.43217,900
Apr 06, 2021110.58112.01109.94111.29111.05287,100
Apr 05, 2021111.16111.50109.05109.98109.75330,600
Apr 01, 2021110.51110.87108.50110.60110.37232,200
Mar 31, 2021110.53111.99109.98110.48110.25824,100
Mar 30, 2021110.88111.67109.74110.25110.02636,200
Mar 29, 2021110.06111.69109.21111.21110.97361,100
Mar 26, 2021109.53111.04108.52110.87110.64236,300
Mar 25, 2021106.70109.22106.06109.16108.93261,000
Mar 24, 2021107.31108.39106.50107.05106.82232,100
Mar 23, 2021108.78108.96106.25107.01106.78436,000
Mar 22, 2021106.19109.00106.19108.74108.51310,300
Mar 19, 2021107.99108.80106.68107.55107.32956,500
Mar 19, 20210.24 Dividend
Mar 18, 2021109.35110.27107.54107.97107.50345,900
Mar 17, 2021110.49110.90109.58109.84109.36355,900
Mar 16, 2021111.78111.94110.24110.77110.29307,300
Mar 15, 2021109.02112.00108.05111.38110.90610,300
Mar 12, 2021107.06109.68107.06108.48108.01635,100
Mar 11, 2021104.80108.15104.62107.25106.781,660,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...