HRC - Hill-Rom Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 17, 2019 98.17 99.25 97.18 97.40 97.40 319,000
May 16, 2019 98.01 99.63 98.01 99.10 99.10 367,100
May 15, 2019 97.62 98.40 97.23 97.94 97.94 233,300
May 14, 2019 97.36 99.12 97.10 98.29 98.29 356,300
May 13, 2019 97.14 97.95 96.81 97.07 97.07 426,300
May 10, 2019 99.47 99.56 97.07 99.17 99.17 306,100
May 09, 2019 98.79 100.15 97.74 99.78 99.78 362,800
May 08, 2019 100.44 100.78 99.49 99.61 99.61 291,400
May 07, 2019 100.80 101.33 99.39 100.26 100.26 512,200
May 06, 2019 98.98 101.96 98.29 101.77 101.77 353,400
May 03, 2019 100.90 101.27 100.20 101.05 101.05 481,700
May 02, 2019 99.16 100.81 98.82 100.19 100.19 380,800
May 01, 2019 101.46 101.83 99.41 99.43 99.43 358,400
Apr 30, 2019 101.50 102.13 100.69 101.42 101.42 541,200
Apr 29, 2019 102.00 103.66 100.22 101.58 101.58 1,381,600
Apr 26, 2019 98.88 102.63 97.51 102.06 102.06 1,574,500
Apr 25, 2019 96.00 97.31 95.61 97.13 97.13 706,100
Apr 24, 2019 95.86 97.10 95.22 96.26 96.26 631,000
Apr 23, 2019 94.50 96.56 94.01 95.96 95.96 793,500
Apr 22, 2019 95.14 96.34 93.88 93.98 93.98 885,100
Apr 18, 2019 96.05 96.73 93.94 95.62 95.62 701,200
Apr 17, 2019 101.49 101.76 94.90 95.34 95.34 964,400
Apr 16, 2019 106.00 106.75 100.14 101.00 101.00 755,400
Apr 15, 2019 106.66 107.26 105.37 105.56 105.56 306,900
Apr 12, 2019 107.17 107.49 106.20 106.28 106.28 535,700
Apr 11, 2019 105.99 106.78 105.68 106.69 106.69 522,200
Apr 10, 2019 105.41 106.72 104.87 105.61 105.61 377,200
Apr 09, 2019 105.21 105.73 104.74 105.05 105.05 275,900
Apr 08, 2019 105.00 105.53 103.12 105.49 105.49 396,800
Apr 05, 2019 104.85 105.53 104.00 104.76 104.76 279,700
Apr 04, 2019 105.48 105.48 103.74 104.45 104.45 391,100
Apr 03, 2019 106.07 106.07 104.84 105.27 105.27 243,400
Apr 02, 2019 105.96 105.96 104.87 105.42 105.42 318,000
Apr 01, 2019 106.78 106.89 105.12 106.01 106.01 278,300
Mar 29, 2019 105.65 105.99 104.63 105.86 105.86 391,300
Mar 28, 2019 104.81 105.76 104.13 105.23 105.23 403,900
Mar 27, 2019 104.99 105.14 102.76 104.35 104.35 284,600
Mar 26, 2019 105.35 105.44 104.21 104.77 104.77 599,300
Mar 25, 2019 104.63 105.25 103.61 104.50 104.50 485,100
Mar 22, 2019 107.10 108.68 104.39 104.43 104.43 696,000
Mar 21, 2019 103.25 107.77 103.21 107.10 107.10 1,322,600
Mar 21, 2019 0.21 Dividend
Mar 20, 2019 104.23 104.82 102.95 104.01 103.80 262,200
Mar 19, 2019 103.61 104.47 103.16 104.41 104.20 587,800
Mar 18, 2019 104.33 104.35 102.15 103.28 103.07 637,400
Mar 15, 2019 104.86 105.43 103.99 104.24 104.03 805,700
Mar 14, 2019 104.32 105.37 103.90 104.63 104.42 521,600
Mar 13, 2019 105.13 105.86 103.10 104.39 104.18 633,200
Mar 12, 2019 104.58 105.40 103.84 105.01 104.80 372,200
Mar 11, 2019 103.46 104.50 102.49 104.49 104.28 426,100
Mar 08, 2019 103.02 103.27 102.22 103.11 102.90 314,900
Mar 07, 2019 103.88 104.06 102.99 103.49 103.28 220,400
Mar 06, 2019 105.83 105.83 103.33 103.73 103.52 418,400
Mar 05, 2019 105.55 105.85 104.53 105.76 105.55 367,700
Mar 04, 2019 107.60 108.10 104.29 105.70 105.49 449,300
Mar 01, 2019 107.00 107.45 105.42 107.30 107.08 386,200
Feb 28, 2019 103.82 106.51 103.64 106.05 105.84 686,900
Feb 27, 2019 103.39 104.34 102.85 104.00 103.79 548,800
Feb 26, 2019 104.93 105.11 103.55 103.91 103.70 436,400
Feb 25, 2019 105.00 105.57 104.09 105.18 104.97 552,800
Feb 22, 2019 104.00 104.80 103.46 104.54 104.33 291,600
Feb 21, 2019 104.15 104.35 102.92 103.70 103.49 324,700
Feb 20, 2019 104.22 104.73 103.50 104.38 104.17 248,900
Feb 19, 2019 104.38 104.74 103.94 104.18 103.97 327,800
Feb 15, 2019 104.10 104.84 103.68 104.61 104.40 554,200
Feb 14, 2019 103.18 103.87 102.55 103.57 103.36 446,300
Feb 13, 2019 103.96 104.41 102.52 103.50 103.29 370,500
Feb 12, 2019 103.57 104.11 103.01 103.74 103.53 323,400
Feb 11, 2019 102.88 103.72 102.24 102.91 102.70 238,600
Feb 08, 2019 101.42 102.66 100.90 102.61 102.40 350,800
Feb 07, 2019 101.89 102.42 101.34 102.12 101.91 348,400
Feb 06, 2019 101.02 102.35 100.52 102.30 102.09 437,500
Feb 05, 2019 100.69 101.78 100.63 101.13 100.93 451,100
Feb 04, 2019 100.32 100.59 98.81 100.53 100.33 325,500
Feb 01, 2019 100.00 100.87 99.49 100.07 99.87 525,100
Jan 31, 2019 99.58 100.63 99.02 100.02 99.82 637,300
Jan 30, 2019 98.97 99.73 97.39 99.63 99.43 726,300
Jan 29, 2019 100.52 100.52 97.70 98.32 98.12 770,900
Jan 28, 2019 100.48 101.95 98.59 99.75 99.55 1,412,900
Jan 25, 2019 105.60 105.78 100.93 102.23 102.02 1,838,700
Jan 24, 2019 96.57 97.94 96.18 97.45 97.25 1,006,400
Jan 23, 2019 97.07 97.48 95.01 96.16 95.97 490,500
Jan 22, 2019 97.66 97.98 96.15 96.72 96.52 317,700
Jan 18, 2019 97.27 98.27 96.00 98.21 98.01 484,900
Jan 17, 2019 95.11 97.34 95.11 96.30 96.11 410,000
Jan 16, 2019 94.69 96.90 94.69 95.49 95.30 472,800
Jan 15, 2019 92.81 94.45 92.54 94.41 94.22 381,300
Jan 14, 2019 92.36 92.97 91.81 92.26 92.07 387,900
Jan 11, 2019 91.81 92.98 91.21 92.89 92.70 286,900
Jan 10, 2019 91.22 92.20 90.77 92.17 91.98 245,200
Jan 09, 2019 91.27 92.88 90.72 91.99 91.80 373,200
Jan 08, 2019 89.74 90.67 88.47 90.58 90.40 368,200
Jan 07, 2019 88.40 90.36 87.90 88.97 88.79 848,300
Jan 04, 2019 84.78 88.71 84.78 87.84 87.66 1,129,700
Jan 03, 2019 84.50 85.45 82.56 83.58 83.41 545,800
Jan 02, 2019 87.19 87.60 84.84 85.03 84.86 758,300
Dec 31, 2018 87.05 88.93 86.75 88.55 88.37 633,700
Dec 28, 2018 87.00 87.54 85.58 86.69 86.51 501,500
Dec 27, 2018 84.89 86.43 82.68 86.42 86.25 738,900
Dec 26, 2018 83.22 86.42 82.92 86.41 86.24 599,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...