Quantcast

Hill-Rom Holdings Inc Common Stock Historical Stock Prices

HRC 
$106.55
*  
1.19
1.13%
Get HRC Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading HRC now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    HRC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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.
16:00 105.02 107.20 104.46 106.55 267,696
06/19/2019 105.42 107.2 104.46 106.55 269,525
06/18/2019 105.57 106.13 105.198 105.36 219,367
06/17/2019 104.7 105.31 103.85 105.08 204,736
06/14/2019 104.01 104.695 103.5 104.41 250,678
06/13/2019 104.09 104.165 102.885 103.96 170,996
06/12/2019 103.62 104.48 103.28 103.9 270,159
06/11/2019 104.86 105.3336 102.4 103.72 362,565
06/10/2019 103 104.87 102.75 104.34 310,696
06/07/2019 103 103.795 102.35 103.4 249,531
06/06/2019 101.36 102.89 101.075 102.43 418,641
06/05/2019 101.28 101.7198 99.66 101.43 498,749
06/04/2019 97.64 100.965 97.43 100.43 497,676
06/03/2019 96.06 97.73 95.39 96.88 636,105
05/31/2019 95.17 96.65 94.41 96.15 505,108
05/30/2019 95.4 96.93 95.4 96.38 277,342
05/29/2019 95.42 95.73 94.28 95.48 280,891
05/28/2019 97.41 98.5 96.08 96.12 263,660
05/24/2019 96.74 97.98 96.69 97.31 436,529
05/23/2019 97.23 97.86 95.86 96.57 381,760
05/22/2019 96.02 97.36 95.9 97.17 459,915
05/21/2019 96.66 97.73 96 96.26 664,838
05/20/2019 96.63 97.61 95.6101 95.99 503,428
05/17/2019 98.17 99.25 97.18 97.4 319,017
05/16/2019 98.01 99.63 98.01 99.1 367,113
05/15/2019 97.62 98.4 97.23 97.94 233,293
05/14/2019 97.36 99.12 97.1 98.29 356,279
05/13/2019 97.14 97.95 96.81 97.07 426,298
05/10/2019 99.47 99.56 97.07 99.17 306,065
05/09/2019 98.79 100.15 97.735 99.78 362,753
05/08/2019 100.44 100.78 99.49 99.61 291,389
05/07/2019 100.8 101.33 99.385 100.26 512,160
05/06/2019 98.98 101.96 98.2889 101.77 353,412
05/03/2019 100.9 101.27 100.195 101.05 481,730
05/02/2019 99.16 100.805 98.82 100.19 380,817
05/01/2019 101.46 101.83 99.41 99.43 358,758
04/30/2019 101.5 102.13 100.685 101.42 541,180
04/29/2019 102 103.66 100.22 101.58 1,381,565
04/26/2019 98.88 102.63 97.51 102.06 1,574,450
04/25/2019 96 97.31 95.61 97.13 706,064
04/24/2019 95.86 97.1 95.22 96.26 631,045
04/23/2019 94.5 96.56 94.01 95.96 793,491
04/22/2019 95.14 96.3375 93.88 93.98 868,504
04/18/2019 96.05 96.7267 93.94 95.62 701,194
04/17/2019 101.49 101.7641 94.9 95.34 964,442
04/16/2019 106 106.749 100.14 101 754,875
04/15/2019 106.66 107.26 105.37 105.56 306,864
04/12/2019 107.17 107.49 106.2 106.28 535,741
04/11/2019 105.99 106.78 105.68 106.69 522,191
04/10/2019 105.41 106.72 104.87 105.61 377,186
04/09/2019 105.21 105.73 104.74 105.05 275,864
04/08/2019 105 105.53 103.12 105.49 396,771
04/05/2019 104.85 105.53 104 104.76 279,735
04/04/2019 105.48 105.48 103.74 104.45 391,136
04/03/2019 106.07 106.07 104.84 105.27 243,448
04/02/2019 105.96 105.96 104.87 105.42 318,039
04/01/2019 106.78 106.89 105.12 106.01 277,966
03/29/2019 105.65 105.99 104.63 105.86 391,265
03/28/2019 104.81 105.7611 104.13 105.23 403,973
03/27/2019 104.99 105.1357 102.76 104.35 284,555
03/26/2019 105.35 105.44 104.21 104.77 599,341
03/25/2019 104.63 105.2535 103.61 104.5 485,061
03/22/2019 107.1 108.68 104.39 104.43 695,989
03/21/2019 103.25 107.77 103.21 107.1 1,321,395
03/20/2019 104.23 104.82 102.95 104.01 262,196
03/19/2019 103.61 104.47 103.16 104.41 587,848
*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?



Smart Portfolio