U.S. markets open in 2 hours 10 minutes

Hill-Rom Holdings, Inc. (HRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.76-0.19 (-0.17%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021114.30114.46113.59113.76113.76245,100
Jun 10, 2021111.20114.30111.02113.95113.95430,200
Jun 09, 2021110.15111.76110.15111.05111.05275,300
Jun 08, 2021110.83110.83109.30109.82109.82516,000
Jun 07, 2021111.59111.84110.18110.43110.43270,800
Jun 04, 2021110.44111.96110.14111.19111.19261,800
Jun 03, 2021110.05110.26109.13109.95109.95344,000
Jun 02, 2021110.39111.30109.84110.41110.41359,800
Jun 01, 2021111.32111.71109.44110.48110.48618,800
May 28, 2021111.96113.13111.20111.28111.28419,600
May 27, 2021110.83111.93110.48111.30111.30375,400
May 26, 2021109.04111.11107.86111.09111.09329,500
May 25, 2021110.98111.27109.94109.95109.95216,800
May 24, 2021111.41111.41110.41110.79110.79245,500
May 21, 2021111.50112.04110.42110.68110.68222,300
May 20, 2021110.20111.42110.20110.96110.96223,000
May 19, 2021109.83110.29108.77110.17110.17192,900
May 18, 2021111.34112.25110.19110.67110.67441,100
May 17, 2021110.63111.54110.25111.03111.03559,200
May 14, 2021111.71112.55110.86111.07111.07273,700
May 13, 2021108.49111.84108.49111.22111.22415,200
May 12, 2021108.21109.29107.58108.51108.51485,300
May 11, 2021107.93110.27107.77109.23109.23619,300
May 10, 2021110.09110.89109.21109.27109.27235,100
May 07, 2021108.63111.24108.46110.15110.15439,800
May 06, 2021107.90108.50107.09108.45108.45376,100
May 05, 2021109.00109.00106.90108.25108.25289,600
May 04, 2021110.71111.53108.78109.11109.11370,300
May 03, 2021111.03112.02110.20110.97110.97497,000
Apr 30, 2021114.66115.78110.00110.22110.22631,900
Apr 29, 2021117.11117.11114.45115.31115.31304,100
Apr 28, 2021116.20117.67115.70116.66116.66400,900
Apr 27, 2021115.16116.46114.42116.06116.06254,400
Apr 26, 2021116.28116.46114.83115.79115.79239,500
Apr 23, 2021114.27116.27113.80115.92115.92383,100
Apr 22, 2021114.80115.13113.81114.19114.19236,900
Apr 21, 2021113.75115.78113.75115.01115.01257,100
Apr 20, 2021113.92114.67112.97113.43113.43237,000
Apr 19, 2021114.20114.86112.87113.48113.48321,900
Apr 16, 2021114.52115.81114.44114.56114.56365,900
Apr 15, 2021114.38114.89113.89114.04114.04172,400
Apr 14, 2021113.72114.37113.23113.90113.90301,600
Apr 13, 2021111.82114.05111.82113.71113.71183,800
Apr 12, 2021112.67113.26111.69112.02112.02293,400
Apr 09, 2021111.10112.96110.86112.94112.94226,900
Apr 08, 2021111.33111.58110.58111.38111.38387,600
Apr 07, 2021111.15111.56110.24110.66110.66217,900
Apr 06, 2021110.58112.01109.94111.29111.29287,100
Apr 05, 2021111.16111.50109.05109.98109.98330,600
Apr 01, 2021110.51110.87108.50110.60110.60232,200
Mar 31, 2021110.53111.99109.98110.48110.48824,100
Mar 30, 2021110.88111.67109.74110.25110.25636,200
Mar 29, 2021110.06111.69109.21111.21111.21361,100
Mar 26, 2021109.53111.04108.52110.87110.87236,300
Mar 25, 2021106.70109.22106.06109.16109.16261,000
Mar 24, 2021107.31108.39106.50107.05107.05232,100
Mar 23, 2021108.78108.96106.25107.01107.01436,000
Mar 22, 2021106.19109.00106.19108.74108.74310,300
Mar 19, 2021107.99108.80106.68107.55107.55956,500
Mar 19, 20210.24 Dividend
Mar 18, 2021109.35110.27107.54107.97107.73345,900
Mar 17, 2021110.49110.90109.58109.84109.60355,900
Mar 16, 2021111.78111.94110.24110.77110.52307,300
Mar 15, 2021109.02112.00108.05111.38111.13610,300
Mar 12, 2021107.06109.68107.06108.48108.24635,100
Mar 11, 2021104.80108.15104.62107.25107.011,660,300
Mar 10, 2021105.11106.00104.65104.80104.57474,000
Mar 09, 2021105.62107.29104.89104.92104.69255,300
Mar 08, 2021104.00105.17102.88104.40104.17455,700
Mar 05, 2021101.25104.46100.36104.18103.95335,400
Mar 04, 2021102.76103.22100.16100.55100.33349,300
Mar 03, 2021105.82106.01103.01103.15102.92441,300
Mar 02, 2021107.03107.31105.67106.21105.97308,500
Mar 01, 2021107.65108.31106.68107.25107.01322,500
Feb 26, 2021107.17108.01106.04106.67106.43504,500
Feb 25, 2021107.84108.85106.71107.33107.09252,100
Feb 24, 2021106.45108.32106.42108.02107.78244,700
Feb 23, 2021106.75107.94105.92106.56106.32308,000
Feb 22, 2021107.90108.32106.68107.15106.91459,500
Feb 19, 2021106.75108.85106.63108.15107.91351,600
Feb 18, 2021109.03109.29106.51106.57106.33287,900
Feb 17, 2021106.75110.10106.08109.29109.05597,500
Feb 16, 2021108.24108.69106.65106.82106.58363,700
Feb 12, 2021108.13108.50107.48107.72107.48252,500
Feb 11, 2021106.25108.28105.72108.12107.88459,800
Feb 10, 2021106.93106.93105.43106.32106.08539,100
Feb 09, 2021103.70106.57103.51106.10105.86525,400
Feb 08, 2021102.07105.28101.26103.37103.14615,800
Feb 05, 2021104.00106.0097.62100.81100.591,376,200
Feb 04, 202194.7897.7894.3197.7797.55591,700
Feb 03, 202195.8796.1593.8794.8494.63213,200
Feb 02, 202196.7096.7094.4795.2395.02538,900
Feb 01, 202196.8197.0593.9495.5695.35611,700
Jan 29, 202199.00100.1593.3496.0495.831,092,600
Jan 28, 2021100.68102.2598.7999.3699.14434,100
Jan 27, 2021101.00102.64100.00100.79100.57424,800
Jan 26, 2021101.08102.9299.81101.90101.67298,500
Jan 25, 202199.45102.9499.45101.16100.94457,700
Jan 22, 202199.84100.8899.2799.4599.23495,000
Jan 21, 2021101.16102.4198.75100.0699.84700,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...