HRC - Hill-Rom Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 23, 2019 105.07 106.35 104.71 106.35 106.35 108,915
Jul 22, 2019 105.36 105.75 104.73 104.75 104.75 343,700
Jul 19, 2019 106.35 106.91 105.05 105.10 105.10 257,200
Jul 18, 2019 106.52 107.05 105.69 106.08 106.08 320,700
Jul 17, 2019 106.45 107.37 106.45 106.65 106.65 352,800
Jul 16, 2019 104.80 106.54 104.80 106.32 106.32 629,300
Jul 15, 2019 104.10 106.30 103.81 104.73 104.73 461,400
Jul 12, 2019 104.50 104.86 102.56 104.01 104.01 378,900
Jul 11, 2019 104.45 104.99 103.49 104.99 104.99 243,300
Jul 10, 2019 105.08 105.56 103.94 104.24 104.24 206,200
Jul 09, 2019 103.93 105.17 103.92 104.99 104.99 277,200
Jul 08, 2019 105.41 105.41 103.93 104.37 104.37 213,100
Jul 05, 2019 105.13 106.12 105.05 105.89 105.89 173,000
Jul 03, 2019 104.96 105.90 104.52 105.82 105.82 285,900
Jul 02, 2019 104.67 105.28 103.80 104.77 104.77 262,000
Jul 01, 2019 105.58 105.76 104.18 104.99 104.99 283,200
Jun 28, 2019 104.49 105.14 104.11 104.62 104.62 562,700
Jun 27, 2019 103.05 104.36 102.74 104.31 104.31 373,600
Jun 26, 2019 104.70 104.96 102.16 102.58 102.58 293,000
Jun 25, 2019 104.42 104.90 103.67 104.60 104.60 343,400
Jun 24, 2019 104.80 104.90 103.78 103.81 103.81 197,100
Jun 21, 2019 105.51 105.51 103.85 104.72 104.72 545,700
Jun 20, 2019 107.48 107.48 105.50 106.07 106.07 311,000
Jun 20, 2019 0.21 Dividend
Jun 19, 2019 105.42 107.20 104.46 106.55 106.34 269,500
Jun 18, 2019 105.57 106.13 105.20 105.36 105.15 219,200
Jun 17, 2019 104.70 105.31 103.85 105.08 104.87 204,700
Jun 14, 2019 104.01 104.70 103.50 104.41 104.20 250,700
Jun 13, 2019 104.09 104.17 102.89 103.96 103.76 171,000
Jun 12, 2019 103.62 104.48 103.28 103.90 103.70 270,200
Jun 11, 2019 104.86 105.33 102.40 103.72 103.52 362,600
Jun 10, 2019 103.00 104.87 102.75 104.34 104.13 310,700
Jun 07, 2019 103.00 103.80 102.35 103.40 103.20 249,500
Jun 06, 2019 101.36 102.89 101.08 102.43 102.23 418,200
Jun 05, 2019 101.28 101.72 99.66 101.43 101.23 498,700
Jun 04, 2019 97.64 100.97 97.43 100.43 100.23 497,700
Jun 03, 2019 96.06 97.73 95.39 96.88 96.69 636,100
May 31, 2019 95.17 96.65 94.41 96.15 95.96 505,100
May 30, 2019 95.40 96.93 95.40 96.38 96.19 277,300
May 29, 2019 95.42 95.73 94.28 95.48 95.29 280,900
May 28, 2019 97.41 98.50 96.08 96.12 95.93 263,700
May 24, 2019 96.74 97.98 96.69 97.31 97.12 436,500
May 23, 2019 97.23 97.86 95.86 96.57 96.38 381,800
May 22, 2019 96.02 97.36 95.90 97.17 96.98 459,800
May 21, 2019 96.66 97.73 96.00 96.26 96.07 664,800
May 20, 2019 96.63 97.61 95.61 95.99 95.80 503,400
May 17, 2019 98.17 99.25 97.18 97.40 97.21 319,000
May 16, 2019 98.01 99.63 98.01 99.10 98.90 367,100
May 15, 2019 97.62 98.40 97.23 97.94 97.75 233,300
May 14, 2019 97.36 99.12 97.10 98.29 98.10 356,300
May 13, 2019 97.14 97.95 96.81 97.07 96.88 426,300
May 10, 2019 99.47 99.56 97.07 99.17 98.97 306,100
May 09, 2019 98.79 100.15 97.74 99.78 99.58 362,800
May 08, 2019 100.44 100.78 99.49 99.61 99.41 291,400
May 07, 2019 100.80 101.33 99.39 100.26 100.06 512,200
May 06, 2019 98.98 101.96 98.29 101.77 101.57 353,400
May 03, 2019 100.90 101.27 100.20 101.05 100.85 481,700
May 02, 2019 99.16 100.81 98.82 100.19 99.99 380,800
May 01, 2019 101.46 101.83 99.41 99.43 99.23 358,400
Apr 30, 2019 101.50 102.13 100.69 101.42 101.22 541,200
Apr 29, 2019 102.00 103.66 100.22 101.58 101.38 1,381,600
Apr 26, 2019 98.88 102.63 97.51 102.06 101.86 1,574,500
Apr 25, 2019 96.00 97.31 95.61 97.13 96.94 706,100
Apr 24, 2019 95.86 97.10 95.22 96.26 96.07 631,000
Apr 23, 2019 94.50 96.56 94.01 95.96 95.77 793,500
Apr 22, 2019 95.14 96.34 93.88 93.98 93.79 885,100
Apr 18, 2019 96.05 96.73 93.94 95.62 95.43 701,200
Apr 17, 2019 101.49 101.76 94.90 95.34 95.15 964,400
Apr 16, 2019 106.00 106.75 100.14 101.00 100.80 755,400
Apr 15, 2019 106.66 107.26 105.37 105.56 105.35 306,900
Apr 12, 2019 107.17 107.49 106.20 106.28 106.07 535,700
Apr 11, 2019 105.99 106.78 105.68 106.69 106.48 522,200
Apr 10, 2019 105.41 106.72 104.87 105.61 105.40 377,200
Apr 09, 2019 105.21 105.73 104.74 105.05 104.84 275,900
Apr 08, 2019 105.00 105.53 103.12 105.49 105.28 396,800
Apr 05, 2019 104.85 105.53 104.00 104.76 104.55 279,700
Apr 04, 2019 105.48 105.48 103.74 104.45 104.24 391,100
Apr 03, 2019 106.07 106.07 104.84 105.27 105.06 243,400
Apr 02, 2019 105.96 105.96 104.87 105.42 105.21 318,000
Apr 01, 2019 106.78 106.89 105.12 106.01 105.80 278,300
Mar 29, 2019 105.65 105.99 104.63 105.86 105.65 391,300
Mar 28, 2019 104.81 105.76 104.13 105.23 105.02 403,900
Mar 27, 2019 104.99 105.14 102.76 104.35 104.14 284,600
Mar 26, 2019 105.35 105.44 104.21 104.77 104.56 599,300
Mar 25, 2019 104.63 105.25 103.61 104.50 104.29 485,100
Mar 22, 2019 107.10 108.68 104.39 104.43 104.22 696,000
Mar 21, 2019 103.25 107.77 103.21 107.10 106.89 1,322,600
Mar 21, 2019 0.21 Dividend
Mar 20, 2019 104.23 104.82 102.95 104.01 103.60 262,200
Mar 19, 2019 103.61 104.47 103.16 104.41 103.99 587,800
Mar 18, 2019 104.33 104.35 102.15 103.28 102.87 637,400
Mar 15, 2019 104.86 105.43 103.99 104.24 103.82 805,700
Mar 14, 2019 104.32 105.37 103.90 104.63 104.21 521,600
Mar 13, 2019 105.13 105.86 103.10 104.39 103.97 633,200
Mar 12, 2019 104.58 105.40 103.84 105.01 104.59 372,200
Mar 11, 2019 103.46 104.50 102.49 104.49 104.07 426,100
Mar 08, 2019 103.02 103.27 102.22 103.11 102.70 314,900
Mar 07, 2019 103.88 104.06 102.99 103.49 103.08 220,400
Mar 06, 2019 105.83 105.83 103.33 103.73 103.32 418,400
Mar 05, 2019 105.55 105.85 104.53 105.76 105.34 367,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...