HRC - Hill-Rom Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019105.64107.65104.01104.30104.30443,900
Aug 22, 2019105.72106.16104.62105.70105.70272,100
Aug 21, 2019105.34106.05104.91105.51105.51270,800
Aug 20, 2019105.87106.14104.39104.47104.47397,800
Aug 19, 2019106.16106.45105.54105.56105.56252,300
Aug 16, 2019105.72106.23104.85105.25105.25361,500
Aug 15, 2019104.87105.60104.57105.00105.00428,600
Aug 14, 2019105.69106.58103.87104.88104.88670,300
Aug 13, 2019106.12108.04106.12107.28107.28400,100
Aug 12, 2019105.78107.33105.45106.23106.23621,300
Aug 09, 2019106.69107.47106.10106.17106.17381,600
Aug 08, 2019104.10107.41104.10107.29107.29640,300
Aug 07, 2019102.72104.23101.86104.10104.10578,100
Aug 06, 2019100.68104.04100.68103.58103.58571,500
Aug 05, 2019102.02102.2299.20100.06100.06777,300
Aug 02, 2019107.80107.87102.71103.92103.92694,200
Aug 01, 2019106.50109.18106.11107.96107.96718,100
Jul 31, 2019107.74108.00105.84106.64106.64505,800
Jul 30, 2019106.42108.00106.35107.85107.85256,900
Jul 29, 2019107.20107.50106.49106.99106.99335,700
Jul 26, 2019106.91107.82106.67106.98106.98202,700
Jul 25, 2019107.25107.61106.43106.62106.62153,300
Jul 24, 2019106.57107.80105.65107.68107.68227,000
Jul 23, 2019105.07106.39104.71106.30106.30231,500
Jul 22, 2019105.36105.75104.73104.75104.75343,700
Jul 19, 2019106.35106.91105.05105.10105.10257,200
Jul 18, 2019106.52107.05105.69106.08106.08320,700
Jul 17, 2019106.45107.37106.45106.65106.65352,800
Jul 16, 2019104.80106.54104.80106.32106.32629,300
Jul 15, 2019104.10106.30103.81104.73104.73461,400
Jul 12, 2019104.50104.86102.56104.01104.01378,900
Jul 11, 2019104.45104.99103.49104.99104.99243,300
Jul 10, 2019105.08105.56103.94104.24104.24206,200
Jul 09, 2019103.93105.17103.92104.99104.99277,200
Jul 08, 2019105.41105.41103.93104.37104.37213,100
Jul 05, 2019105.13106.12105.05105.89105.89173,000
Jul 03, 2019104.96105.90104.52105.82105.82285,900
Jul 02, 2019104.67105.28103.80104.77104.77262,000
Jul 01, 2019105.58105.76104.18104.99104.99283,200
Jun 28, 2019104.49105.14104.11104.62104.62562,700
Jun 27, 2019103.05104.36102.74104.31104.31373,600
Jun 26, 2019104.70104.96102.16102.58102.58293,000
Jun 25, 2019104.42104.90103.67104.60104.60343,400
Jun 24, 2019104.80104.90103.78103.81103.81197,100
Jun 21, 2019105.51105.51103.85104.72104.72545,700
Jun 20, 2019107.48107.48105.50106.07106.07311,000
Jun 20, 20190.21 Dividend
Jun 19, 2019105.42107.20104.46106.55106.34269,500
Jun 18, 2019105.57106.13105.20105.36105.15219,200
Jun 17, 2019104.70105.31103.85105.08104.87204,700
Jun 14, 2019104.01104.70103.50104.41104.20250,700
Jun 13, 2019104.09104.17102.89103.96103.76171,000
Jun 12, 2019103.62104.48103.28103.90103.70270,200
Jun 11, 2019104.86105.33102.40103.72103.52362,600
Jun 10, 2019103.00104.87102.75104.34104.13310,700
Jun 07, 2019103.00103.80102.35103.40103.20249,500
Jun 06, 2019101.36102.89101.08102.43102.23418,200
Jun 05, 2019101.28101.7299.66101.43101.23498,700
Jun 04, 201997.64100.9797.43100.43100.23497,700
Jun 03, 201996.0697.7395.3996.8896.69636,100
May 31, 201995.1796.6594.4196.1595.96505,100
May 30, 201995.4096.9395.4096.3896.19277,300
May 29, 201995.4295.7394.2895.4895.29280,900
May 28, 201997.4198.5096.0896.1295.93263,700
May 24, 201996.7497.9896.6997.3197.12436,500
May 23, 201997.2397.8695.8696.5796.38381,800
May 22, 201996.0297.3695.9097.1796.98459,800
May 21, 201996.6697.7396.0096.2696.07664,800
May 20, 201996.6397.6195.6195.9995.80503,400
May 17, 201998.1799.2597.1897.4097.21319,000
May 16, 201998.0199.6398.0199.1098.90367,100
May 15, 201997.6298.4097.2397.9497.75233,300
May 14, 201997.3699.1297.1098.2998.10356,300
May 13, 201997.1497.9596.8197.0796.88426,300
May 10, 201999.4799.5697.0799.1798.97306,100
May 09, 201998.79100.1597.7499.7899.58362,800
May 08, 2019100.44100.7899.4999.6199.41291,400
May 07, 2019100.80101.3399.39100.26100.06512,200
May 06, 201998.98101.9698.29101.77101.57353,400
May 03, 2019100.90101.27100.20101.05100.85481,700
May 02, 201999.16100.8198.82100.1999.99380,800
May 01, 2019101.46101.8399.4199.4399.23358,400
Apr 30, 2019101.50102.13100.69101.42101.22541,200
Apr 29, 2019102.00103.66100.22101.58101.381,381,600
Apr 26, 201998.88102.6397.51102.06101.861,574,500
Apr 25, 201996.0097.3195.6197.1396.94706,100
Apr 24, 201995.8697.1095.2296.2696.07631,000
Apr 23, 201994.5096.5694.0195.9695.77793,500
Apr 22, 201995.1496.3493.8893.9893.79885,100
Apr 18, 201996.0596.7393.9495.6295.43701,200
Apr 17, 2019101.49101.7694.9095.3495.15964,400
Apr 16, 2019106.00106.75100.14101.00100.80755,400
Apr 15, 2019106.66107.26105.37105.56105.35306,900
Apr 12, 2019107.17107.49106.20106.28106.07535,700
Apr 11, 2019105.99106.78105.68106.69106.48522,200
Apr 10, 2019105.41106.72104.87105.61105.40377,200
Apr 09, 2019105.21105.73104.74105.05104.84275,900
Apr 08, 2019105.00105.53103.12105.49105.28396,800
Apr 05, 2019104.85105.53104.00104.76104.55279,700
Apr 04, 2019105.48105.48103.74104.45104.24391,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...