Hill-Rom Holdings Inc Historical Stock Prices

HRC 
$52.96
*  
1.29
2.38%
Get HRC Alerts
*Delayed - data as of Jul. 7, 2015 11:36 ET  -  Find a broker to begin trading HRC now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HRC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:36  54.36  54.36  52.96  52.96 109,461
07/06/2015 53.9 54.62 53.79 54.25 546,093
07/02/2015 54.58 54.79 54 54.21 364,556
07/01/2015 54.69 54.94 53.97 54.28 649,539
06/30/2015 55.53 55.71 54.26 54.33 669,258
06/29/2015 55.71 56.11 55.01 55.08 378,825
06/26/2015 55.86 56.074 55.43 55.95 1,103,181
06/25/2015 55.97 56.135 55.48 55.69 512,464
06/24/2015 56.47 56.786 55.92 55.93 513,856
06/23/2015 56.37 56.78 56.08 56.58 469,437
06/22/2015 57 57.212 56.21 56.34 401,981
06/19/2015 56.1 56.86 55.8301 56.63 883,782
06/18/2015 55.75 56.6 55.57 55.99 1,464,821
06/17/2015 55.88 57.95 55 55.7 2,172,619
06/16/2015 52.52 52.8 52.02 52.38 321,777
06/15/2015 52.18 52.56 51.67 52.52 274,723
06/12/2015 52.57 52.82 52.21 52.48 277,716
06/11/2015 52.26 52.86 52.18 52.77 255,911
06/10/2015 51.59 52.49 51.104 52.41 253,106
06/09/2015 51.76 51.76 51.26 51.37 152,245
06/08/2015 52.12 52.39 51.84 51.84 132,648
06/05/2015 52.24 52.35 51.64 52.29 254,409
06/04/2015 52 52.37 51.91 52.36 291,178
06/03/2015 51.67 52.13 51.4 52.06 290,052
06/02/2015 51.45 51.61 51.26 51.56 197,464
06/01/2015 51.63 52 51.42 51.65 233,637
05/29/2015 51.55 51.77 51.19 51.56 326,250
05/28/2015 51.75 51.87 51.22 51.65 145,824
05/27/2015 50.98 51.85 50.98 51.77 222,854
05/26/2015 51.55 51.74 50.8697 51 162,917
05/22/2015 51.85 52.09 51.64 51.67 87,991
05/21/2015 52.07 52.17 51.66 51.97 260,732
05/20/2015 52.13 52.17 51.64 52.16 208,713
05/19/2015 51.94 52.13 51.65 52.12 216,666
05/18/2015 51.73 52.115 51.56 51.85 228,325
05/15/2015 51.46 51.9 51.21 51.83 336,302
05/14/2015 50.79 51.42 50.4 51.39 180,910
05/13/2015 50.57 50.72 50.15 50.51 130,793
05/12/2015 50.74 50.83 50.11 50.46 250,152
05/11/2015 50.45 51.2 50.45 50.93 326,401
05/08/2015 50.62 51.02 50.35 50.52 315,345
05/07/2015 50.26 50.714 50.1 50.3 313,363
05/06/2015 49.89 50.69 49.631 50.24 591,530
05/05/2015 55.29 55.29 49.41 49.83 939,079
05/04/2015 49.8 50.6 49.77 50.32 781,610
05/01/2015 50.06 50.65 49.63 49.82 482,597
04/30/2015 50.35 50.775 49.83 49.94 331,763
04/29/2015 51.06 51.27 50.43 50.62 155,202
04/28/2015 51.13 51.23 50.43 51.2 232,969
04/27/2015 51.99 52.25 50.82 51.23 183,206
04/24/2015 51.94 52.01 51.68 51.94 148,627
04/23/2015 51.97 52.105 51.7301 51.91 211,789
04/22/2015 51.77 52.05 51.43 52.01 162,912
04/21/2015 51.62 51.84 51.15 51.72 243,857
04/20/2015 51.24 51.56 51.09 51.36 210,241
04/17/2015 50.81 51.07 50.27 51.04 328,533
04/16/2015 50.7 51.18 50.62 51 317,833
04/15/2015 51.17 51.34 50.595 50.79 368,778
04/14/2015 50.89 51.15 50.58 51.12 419,314
04/13/2015 50.79 51.17 50.79 51.1 270,639
04/10/2015 50.13 50.9 50.11 50.71 162,922
04/09/2015 50.26 50.55 49.82 50.41 224,388
04/08/2015 49.67 50.37 49.6023 50.32 395,043
04/07/2015 49.69 50.11 49.638 49.66 362,017
04/06/2015 49.06 50.07 48.97 49.63 1,722,537
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?