Hill-Rom Holdings Inc (NY: HRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2021				155.72	0	+0.05(+0.03%)
Dec 09, 2021	155.67	155.75	155.61	155.67	554,031	-0.03(-0.02%)
Dec 08, 2021	155.65	155.81	155.61	155.70	598,653	+0.05(+0.03%)
Dec 07, 2021	155.58	155.70	155.55	155.65	513,324	+0.15(+0.10%)
Dec 06, 2021	155.50	155.55	155.42	155.50	652,457	+0.06(+0.04%)
Dec 03, 2021	155.51	155.55	155.41	155.44	859,847	-0.08(-0.05%)
Dec 02, 2021	155.32	155.55	155.32	155.52	483,303	+0.10(+0.06%)
Dec 01, 2021	155.27	155.52	155.23	155.42	607,533	+0.16(+0.10%)
Nov 30, 2021	155.27	155.36	155.21	155.26	1,563,566	+0.07(+0.05%)
Nov 29, 2021	155.26	155.36	155.11	155.19	893,735	-0.12(-0.08%)
Nov 26, 2021	155.26	155.51	155.21	155.31	378,647	+0.05(+0.03%)
Nov 24, 2021	155.31	155.57	155.26	155.26	444,196	-0.08(-0.05%)
Nov 23, 2021	155.26	155.42	155.17	155.34	281,577	+0.03(+0.02%)
Nov 22, 2021	155.26	155.41	155.26	155.31	548,945	+0.01(+0.01%)
Nov 19, 2021	155.28	155.40	155.10	155.30	489,744	+0.04(+0.03%)
Nov 18, 2021	155.66	155.46	155.26	155.26	381,701	-0.68(-0.44%)
Nov 17, 2021	155.36	155.98	155.22	155.94	921,448	+0.59(+0.38%)
Nov 16, 2021	155.12	155.37	155.12	155.35	497,591	+0.23(+0.15%)
Nov 15, 2021	154.95	155.26	154.89	155.12	546,369	+0.30(+0.19%)
Nov 12, 2021	154.91	154.93	154.80	154.82	324,647	-0.04(-0.03%)
Nov 11, 2021	154.90	154.96	154.81	154.86	335,850	+0.00(+0.00%)
Nov 10, 2021	154.76			154.86	743,321	+0.05(+0.03%)
Nov 09, 2021	154.88	154.91	154.76	154.81	580,808	+0.00(+0.00%)
Nov 08, 2021	154.84	154.94	154.76	154.81	542,132	-0.01(-0.01%)
Nov 05, 2021	154.83	154.99	154.77	154.82	843,919	-0.03(-0.02%)
Nov 04, 2021	154.91	154.96	154.77	154.85	832,504	-0.01(-0.01%)
Nov 03, 2021	154.89	154.96	154.80	154.86	710,660	+0.13(+0.08%)
Nov 02, 2021	154.96	154.96	154.69	154.73	449,576	-0.13(-0.08%)
Nov 01, 2021	154.91	155.10	154.76	154.86	394,239	+0.20(+0.13%)
Oct 29, 2021	154.56	155.00	154.47	154.66	1,344,617	+0.08(+0.05%)
Oct 28, 2021	154.65	154.84	154.40	154.58	869,861	+0.35(+0.23%)
Oct 27, 2021	154.47	154.77	154.23	154.23	1,087,184	-0.25(-0.16%)
Oct 26, 2021	154.56			154.48	477,029	+0.06(+0.04%)
Oct 25, 2021	154.52	154.66	154.26	154.42	502,542	-0.06(-0.04%)
Oct 22, 2021	154.26	154.68	154.15	154.48	627,126	+0.22(+0.14%)
Oct 21, 2021	153.83	154.35	153.81	154.26	2,957,555	+3.79(+2.52%)
Oct 20, 2021	151.17	151.32	150.43	150.47	569,277	-0.46(-0.30%)
Oct 19, 2021	150.77	151.08	150.42	150.93	737,482	+0.41(+0.27%)
Oct 18, 2021	150.86	151.00	150.18	150.52	835,819	-0.25(-0.17%)
Oct 15, 2021	151.64	151.81	150.77	150.77	1,132,857	-0.91(-0.60%)
Oct 14, 2021	151.41	151.77	151.18	151.68	899,141	+0.42(+0.28%)
Oct 13, 2021	151.32	151.43	151.03	151.26	553,658	+0.12(+0.08%)
Oct 12, 2021	151.34	151.44	151.07	151.14	1,080,911	-0.12(-0.08%)
Oct 11, 2021	151.03	151.27	150.77	151.26	390,376	+0.21(+0.14%)
Oct 08, 2021	150.77	151.32	150.62	151.05	364,028	+0.40(+0.26%)
Oct 07, 2021	150.97	151.14	150.51	150.65	644,050	-0.37(-0.24%)
Oct 06, 2021	150.38	151.02	150.18	151.02	520,263	+0.41(+0.27%)
Oct 05, 2021	150.32	151.03	150.11	150.61	2,176,691	+0.59(+0.39%)
Oct 04, 2021	150.17	150.40	149.90	150.02	977,846	+0.20(+0.13%)
Oct 01, 2021	150.27	150.50	149.65	149.82	785,885	+0.05(+0.03%)
Sep 30, 2021	149.92	150.71	149.73	149.77	1,181,111	-0.02(-0.01%)
Sep 29, 2021	149.65	150.01	149.36	149.79	1,448,736	+0.49(+0.33%)
Sep 28, 2021	149.10	149.44	148.97	149.30	1,161,640	+0.24(+0.16%)
Sep 27, 2021	149.77	149.93	149.02	149.06	2,284,626	-0.71(-0.47%)
Sep 24, 2021	150.02	150.36	149.77	149.77	809,916	-0.36(-0.24%)
Sep 23, 2021	150.75	151.22	149.97	150.13	780,497	-0.49(-0.32%)
Sep 22, 2021	149.97	150.84	149.97	150.62	998,712	+0.83(+0.55%)
Sep 21, 2021	150.35	150.48	149.77	149.79	1,043,062	-0.33(-0.22%)
Sep 20, 2021	150.03	150.30	149.71	150.12	1,572,113	-0.15(-0.10%)
Sep 17, 2021	150.42	150.62	150.16	150.27	2,438,445	-0.20(-0.13%)
Sep 16, 2021	150.98	151.22	150.37	150.47	1,522,115	-0.31(-0.21%)
Sep 15, 2021	150.85	150.88	150.41	150.78	1,267,391	+0.07(+0.05%)
Sep 14, 2021	150.67	150.92	150.49	150.71	957,244	+0.13(+0.09%)
Sep 13, 2021	150.57	150.92	150.28	150.58	1,531,548	+0.18(+0.12%)
Sep 10, 2021	151.28	151.47	150.40	150.40	2,014,890	-0.67(-0.44%)
Sep 09, 2021	151.32	151.32	151.02	151.07	1,329,050	-0.15(-0.10%)
Sep 08, 2021	151.28	151.59	151.03	151.22	1,997,558	-0.19(-0.13%)
Sep 07, 2021	151.23	151.72	150.53	151.41	2,348,236	+0.20(+0.13%)
Sep 03, 2021	151.33	151.49	151.16	151.21	2,632,930	-0.12(-0.08%)
Sep 02, 2021	150.97	151.89	149.73	151.33	9,805,335	+6.72(+4.65%)
Sep 01, 2021	145.07	145.35	144.20	144.61	1,254,793	-0.52(-0.36%)
Aug 31, 2021	145.86	146.46	144.85	145.12	1,695,864	-0.20(-0.14%)
Aug 30, 2021	141.97	147.24	140.86	145.32	4,724,271	+12.84(+9.69%)
Aug 27, 2021	131.79	133.23	131.32	132.49	321,174	+1.26(+0.96%)
Aug 26, 2021	131.86	131.97	130.56	131.23	366,624	-0.37(-0.28%)
Aug 25, 2021	130.55	132.37	130.38	131.60	250,840	+0.94(+0.72%)
Aug 24, 2021	132.15	132.70	130.51	130.66	373,735	-1.95(-1.47%)
Aug 23, 2021	134.58	134.96	132.49	132.62	347,925	-1.15(-0.86%)
Aug 20, 2021	131.79	134.20	131.79	133.76	441,381	+2.09(+1.59%)
Aug 19, 2021	132.14	132.83	131.41	131.67	208,026	-0.47(-0.35%)
Aug 18, 2021	132.23	133.79	131.71	132.14	256,689	+0.20(+0.15%)
Aug 17, 2021	131.65	133.27	131.28	131.94	438,162	-0.06(-0.04%)
Aug 16, 2021	133.58	133.58	131.16	132.00	453,993	-1.54(-1.15%)
Aug 13, 2021	130.89	133.72	130.04	133.53	444,671	+2.42(+1.85%)
Aug 12, 2021	129.21	131.39	128.88	131.11	273,372	+2.01(+1.56%)
Aug 11, 2021	126.71	129.34	125.94	129.10	458,043	+2.53(+2.00%)
Aug 10, 2021	129.47	129.47	126.03	126.56	482,351	-2.97(-2.29%)
Aug 09, 2021	133.91	134.58	127.70	129.53	607,661	-4.84(-3.60%)
Aug 06, 2021	134.46	135.79	133.68	134.37	450,993	-0.20(-0.15%)
Aug 05, 2021	137.05	137.27	133.32	134.57	403,207	-2.44(-1.78%)
Aug 04, 2021	138.65	138.91	136.85	137.01	442,154	-1.29(-0.93%)
Aug 03, 2021	138.17	138.97	136.23	138.30	1,157,816	+0.26(+0.19%)
Aug 02, 2021	137.76	139.03	136.61	138.04	856,808	+0.01(+0.01%)
Jul 30, 2021	134.58	138.84	133.58	138.03	1,256,229	+1.59(+1.17%)
Jul 29, 2021	133.58	137.07	133.58	136.43	1,729,348	+4.21(+3.18%)
Jul 28, 2021	123.44	142.03	122.39	132.23	4,024,358	+8.83(+7.16%)
Jul 27, 2021	121.34	123.76	120.89	123.39	513,609	+2.11(+1.74%)
Jul 26, 2021	120.85	122.22	120.02	121.28	730,155	+0.43(+0.35%)
Jul 23, 2021	119.00	121.02	118.57	120.85	318,816	+1.77(+1.49%)
Jul 22, 2021	118.88	119.14	117.45	119.08	398,525	+0.83(+0.70%)
Jul 21, 2021	118.18	118.49	116.70	118.25	519,449	+0.69(+0.59%)
Jul 20, 2021	115.16	118.41	115.16	117.56	522,231	+2.72(+2.37%)
Jul 19, 2021	113.63	114.92	113.19	114.84	511,896	+0.26(+0.23%)
Jul 16, 2021	114.14	115.41	114.10	114.58	293,588	+0.38(+0.33%)
Jul 15, 2021	114.16	114.70	113.01	114.20	306,180	-0.58(-0.50%)
Jul 14, 2021	116.34	116.74	114.42	114.78	202,917	-1.37(-1.18%)
Jul 13, 2021	116.85	117.00	115.72	116.15	179,993	-0.96(-0.82%)
Jul 12, 2021	116.31	117.50	115.80	117.10	150,523	-0.22(-0.19%)
Jul 09, 2021	117.16	117.53	116.47	117.32	241,651	+0.55(+0.47%)
Jul 08, 2021	117.32	117.71	116.31	116.77	215,647	-1.29(-1.09%)
Jul 07, 2021	116.01	118.13	115.30	118.06	367,942	+2.24(+1.94%)
Jul 06, 2021	116.71	116.94	114.88	115.82	264,176	-0.66(-0.56%)
Jul 02, 2021	115.77	116.53	114.94	116.47	278,330	+1.35(+1.17%)
Jul 01, 2021	113.01	115.44	113.01	115.13	483,768	+1.89(+1.67%)
Jun 30, 2021	113.81	113.81	112.46	113.23	285,081	-0.43(-0.38%)
Jun 29, 2021	112.07	113.85	111.59	113.66	398,518	+1.48(+1.32%)
Jun 28, 2021	112.68	112.68	111.56	112.18	159,491	-0.36(-0.32%)
Jun 25, 2021	111.10	112.56	110.75	112.54	568,520	+1.44(+1.29%)
Jun 24, 2021	111.75	111.87	110.84	111.10	197,883	-0.35(-0.31%)
Jun 23, 2021	112.51	112.86	111.44	111.45	218,552	-1.04(-0.92%)
Jun 22, 2021	111.75	112.60	110.61	112.49	507,493	+0.61(+0.54%)
Jun 21, 2021	112.31	112.93	110.91	111.88	327,099	-0.04(-0.04%)
Jun 18, 2021	111.76	112.96	111.50	111.92	621,638	-0.34(-0.30%)
Jun 17, 2021	112.35	113.96	112.07	112.26	312,296	-0.42(-0.37%)
Jun 16, 2021	112.61	113.46	111.94	112.68	402,410	-0.16(-0.14%)
Jun 15, 2021	112.02	113.21	111.53	112.84	342,594	+1.00(+0.90%)
Jun 14, 2021	113.06	113.06	111.70	111.83	334,570	-1.33(-1.18%)
Jun 11, 2021	113.70	113.86	113.00	113.16	246,372	-0.19(-0.17%)
Jun 10, 2021	110.62	113.70	110.44	113.35	432,513	+2.88(+2.61%)
Jun 09, 2021	109.57	111.17	109.57	110.47	276,739	+1.22(+1.12%)
Jun 08, 2021	110.25	110.25	108.73	109.25	518,723	-0.61(-0.55%)
Jun 07, 2021	111.01	111.25	109.60	109.85	272,273	-0.76(-0.68%)
Jun 04, 2021	109.86	111.37	109.56	110.61	263,144	+1.23(+1.13%)
Jun 03, 2021	109.47	109.68	108.56	109.37	345,815	-0.46(-0.42%)
Jun 02, 2021	109.81	110.72	109.27	109.83	361,720	-0.07(-0.06%)
Jun 01, 2021	110.74	111.12	108.87	109.90	622,085	-0.80(-0.72%)
May 28, 2021	111.37	112.54	110.62	110.70	421,775	-0.02(-0.02%)
May 27, 2021	110.25	111.34	109.90	110.72	377,424	+0.21(+0.19%)
May 26, 2021	108.47	110.53	107.30	110.51	331,242	+1.13(+1.04%)
May 25, 2021	110.40	110.68	109.36	109.37	217,924	-0.84(-0.76%)
May 24, 2021	110.83	110.83	109.83	110.21	246,899	+0.11(+0.10%)
May 21, 2021	110.92	111.45	109.84	110.10	223,513	-0.28(-0.25%)
May 20, 2021	109.62	110.84	109.62	110.38	224,209	+0.79(+0.72%)
May 19, 2021	109.25	109.71	108.20	109.59	193,909	-0.50(-0.45%)
May 18, 2021	110.76	111.66	109.61	110.09	443,415	-0.36(-0.32%)
May 17, 2021	110.05	110.96	109.67	110.45	562,158	-0.04(-0.04%)
May 14, 2021	111.12	111.96	110.28	110.49	275,141	-0.15(-0.13%)
May 13, 2021	107.92	111.25	107.92	110.64	417,419	+2.70(+2.50%)
May 12, 2021	107.64	108.72	107.02	107.94	487,872	-0.72(-0.66%)
May 11, 2021	107.67	109.69	107.21	108.66	899,343	-0.04(-0.04%)
May 10, 2021	109.51	110.31	108.64	108.70	236,378	-0.88(-0.80%)
May 07, 2021	108.06	110.66	107.89	109.57	442,125	+1.69(+1.57%)
May 06, 2021	107.33	107.93	106.53	107.88	378,080	+0.20(+0.18%)
May 05, 2021	107.90	108.43	105.93	107.68	366,981	-0.86(-0.79%)
May 04, 2021	110.13	110.95	108.21	108.54	372,221	-1.85(-1.68%)