Dark

HRC
HILL-ROM HOLDINGS, INC.
stock NYSE

Inactive

Dec 10, 2021

155.96USD+0.032%(+0.05)566,404

Pre-market

0.00USD-100.000%(-155.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-10	155.8900	155.9900	155.8500	155.9600	+0.032%	566,404	0.000%
2021-12-09	155.9100	155.9900	155.8500	155.9100	-0.019%	553,179	+0.032%
2021-12-08	155.8900	156.0500	155.8500	155.9400	+0.032%	597,732	+0.013%
2021-12-07	155.8200	155.9400	155.7900	155.8900	+0.096%	512,635	+0.045%
2021-12-06	155.7400	155.7900	155.6600	155.7400	+0.039%	651,453	+0.141%
2021-12-03	155.7500	155.7900	155.6500	155.6800	-0.051%	858,524	+0.180%
2021-12-02	155.5600	155.7900	155.5600	155.7600	+0.064%	482,560	+0.128%
2021-12-01	155.5100	155.7600	155.4700	155.6600	+0.103%	606,599	+0.193%
2021-11-30	155.5100	155.6000	155.4500	155.5000	+0.045%	1,295,660	+0.296%
2021-11-29	155.5000	155.6000	155.3500	155.4300	-0.077%	892,360	+0.341%
2021-11-26	155.5000	155.7500	155.4500	155.5500	+0.032%	378,065	+0.264%
2021-11-24	155.5500	155.8100	155.5000	155.5000	-0.051%	443,513	+0.296%
2021-11-23	155.5000	155.6600	155.4100	155.5800	+0.019%	281,144	+0.244%
2021-11-22	155.5000	155.6500	155.5000	155.5500	+0.006%	548,101	+0.264%
2021-11-19	155.5200	155.6400	155.3400	155.5400	+0.026%	488,991	+0.270%
2021-11-18	155.9000	155.9000	155.5000	155.5000	-0.435%	381,114	+0.296%
2021-11-17	155.6000	156.2200	155.4600	156.1800	+0.379%	920,030	-0.141%
2021-11-16	155.3600	155.6100	155.3600	155.5900	+0.148%	503,229	+0.238%
2021-11-15	155.1900	155.5000	155.1300	155.3600	+0.193%	545,529	+0.386%
2021-11-12	155.1500	155.1700	155.0400	155.0600	-0.026%	324,148	+0.580%
2021-11-11	155.1400	155.2000	155.0500	155.1000	0.000%	335,334	+0.554%
2021-11-10	155.0000	155.1500	155.0000	155.1000	+0.032%	736,478	+0.554%
2021-11-09	155.1200	155.1500	155.0000	155.0500	0.000%	579,915	+0.587%
2021-11-08	155.0800	155.1800	155.0000	155.0500	-0.006%	541,298	+0.587%
2021-11-05	155.0700	155.2300	155.0100	155.0600	-0.019%	842,621	+0.580%
2021-11-04	155.1500	155.2000	155.0100	155.0900	-0.006%	831,223	+0.561%
2021-11-03	155.1300	155.2000	155.0400	155.1000	+0.084%	709,567	+0.554%
2021-11-02	155.2000	155.2000	154.9300	154.9700	-0.084%	448,885	+0.639%
2021-11-01	155.1500	155.3400	155.0000	155.1000	+0.129%	393,660	+0.554%
2021-10-29	154.8000	155.2400	154.7100	154.9000	+0.052%	1,342,548	+0.684%
2021-10-28	154.8900	155.0800	154.6400	154.8200	+0.227%	868,523	+0.736%
2021-10-27	154.7100	155.0100	154.4700	154.4700	-0.162%	1,085,511	+0.965%
2021-10-26	154.8000	154.8250	154.5600	154.7200	+0.039%	476,295	+0.801%
2021-10-25	154.7600	154.9000	154.5000	154.6600	-0.039%	502,119	+0.841%
2021-10-22	154.5000	154.9200	154.3900	154.7200	+0.142%	626,161	+0.801%
2021-10-21	154.0700	154.5900	154.0000	154.5000	+2.522%	2,953,004	+0.945%
2021-10-20	151.4000	151.5500	150.6600	150.7000	-0.304%	568,377	+3.490%
2021-10-19	151.0000	151.3100	150.6500	151.1600	+0.272%	736,348	+3.175%
2021-10-18	151.0900	151.2300	150.4100	150.7500	-0.166%	834,533	+3.456%
2021-10-15	151.8700	152.0400	151.0000	151.0000	-0.599%	1,131,114	+3.285%
2021-10-14	151.6400	152.0000	151.4100	151.9100	+0.277%	897,758	+2.666%
2021-10-13	151.5500	151.6600	151.2600	151.4900	+0.079%	552,806	+2.951%
2021-10-12	151.5700	151.6700	151.3000	151.3700	-0.079%	1,079,248	+3.032%
2021-10-11	151.2600	151.5000	151.0000	151.4900	+0.139%	389,776	+2.951%
2021-10-08	151.0000	151.5500	150.8500	151.2800	+0.265%	363,468	+3.094%
2021-10-07	151.2000	151.3700	150.7400	150.8800	-0.245%	643,059	+3.367%
2021-10-06	150.6100	151.2500	150.4100	151.2500	+0.272%	519,463	+3.114%
2021-10-05	150.5500	151.2600	150.3400	150.8400	+0.393%	2,173,342	+3.394%
2021-10-04	150.4000	150.6300	150.1300	150.2500	+0.133%	976,342	+3.800%
2021-10-01	150.5000	150.7300	149.8800	150.0500	+0.033%	784,676	+3.939%
2021-09-30	150.1500	150.9400	149.9600	150.0000	-0.013%	1,179,294	+3.973%
2021-09-29	149.8800	150.2400	149.5900	150.0200	+0.328%	1,446,507	+3.959%
2021-09-28	149.3300	149.6700	149.2000	149.5300	+0.161%	1,159,853	+4.300%
2021-09-27	150.0000	150.1650	149.2497	149.2900	-0.473%	2,281,111	+4.468%
2021-09-24	150.2500	150.5900	150.0000	150.0000	-0.239%	808,670	+3.973%
2021-09-23	150.9800	151.4500	150.2000	150.3600	-0.325%	779,296	+3.724%
2021-09-22	150.2000	151.0700	150.2000	150.8500	+0.553%	997,176	+3.387%
2021-09-21	150.5800	150.7100	150.0000	150.0200	-0.219%	1,041,457	+3.959%
2021-09-20	150.2600	150.5300	149.9400	150.3500	-0.100%	1,569,694	+3.731%
2021-09-17	150.6500	150.8500	150.3900	150.5000	-0.133%	2,434,693	+3.628%
2021-09-16	151.2100	151.4500	150.6000	150.7000	-0.364%	1,519,973	+3.490%
2021-09-15	151.3200	151.3500	150.8800	151.2500	+0.046%	1,263,433	+3.114%
2021-09-14	151.1400	151.3900	150.9600	151.1800	+0.086%	954,255	+3.162%
2021-09-13	151.0400	151.3900	150.7500	151.0500	+0.119%	1,526,765	+3.251%
2021-09-10	151.7500	151.9500	150.8700	150.8700	-0.442%	2,008,176	+3.374%
2021-09-09	151.7900	151.8900	151.4900	151.5400	-0.099%	1,324,900	+2.917%
2021-09-08	151.7500	152.0600	151.5000	151.6900	-0.125%	1,991,320	+2.815%
2021-09-07	151.7000	152.2000	151.0000	151.8800	+0.132%	2,340,902	+2.686%
2021-09-03	151.8000	151.9600	151.6300	151.6800	-0.079%	2,624,707	+2.822%
2021-09-02	151.4400	152.3700	150.5000	151.8000	+4.646%	9,725,372	+2.740%
2021-09-01	145.5300	145.8100	144.6500	145.0600	-0.357%	1,250,874	+7.514%
2021-08-31	146.3200	146.9200	145.3000	145.5800	-0.137%	1,690,568	+7.130%
2021-08-30	142.4100	147.7000	141.3000	145.7800	+9.691%	4,709,317	+6.983%
2021-08-27	132.2000	133.6500	131.7300	132.9000	+0.957%	320,171	+17.351%
2021-08-26	132.2700	132.3800	130.9700	131.6400	-0.280%	365,478	+18.475%
2021-08-25	130.9600	132.7800	130.7900	132.0100	+0.717%	250,057	+18.143%
2021-08-24	132.5600	133.1200	130.9200	131.0700	-1.473%	372,568	+18.990%
2021-08-23	135.0000	135.3865	132.8600	133.0300	-0.857%	346,839	+17.237%
2021-08-20	132.2000	134.6200	132.2000	134.1800	+1.590%	440,003	+16.232%
2021-08-19	132.5500	133.2500	131.8200	132.0800	-0.355%	207,377	+18.080%
2021-08-18	132.6400	134.2100	132.1200	132.5500	+0.151%	255,888	+17.661%
2021-08-17	132.0600	133.6900	131.6900	132.3500	-0.045%	436,794	+17.839%
2021-08-16	134.0000	134.0000	131.5700	132.4100	-1.150%	452,576	+17.786%
2021-08-13	131.7100	134.0900	130.4550	133.9500	+1.848%	443,257	+16.432%
2021-08-12	129.6100	131.8000	129.2800	131.5200	+1.560%	272,519	+18.583%
2021-08-11	127.1100	129.7500	126.3300	129.5000	+2.001%	456,612	+20.432%
2021-08-10	129.8800	129.8800	126.4200	126.9600	-2.293%	480,845	+22.842%
2021-08-09	134.3300	135.0000	128.1000	129.9400	-3.598%	605,764	+20.025%
2021-08-06	134.8800	136.2200	134.1000	134.7900	-0.148%	449,585	+15.706%
2021-08-05	137.4800	137.7000	133.7400	134.9900	-1.783%	401,948	+15.534%
2021-08-04	139.0800	139.3400	137.2800	137.4400	-0.930%	440,773	+13.475%
2021-08-03	138.6000	139.4000	137.9300	138.7300	+0.188%	1,119,200	+12.420%
2021-08-02	138.1900	139.4700	137.0400	138.4700	+0.007%	854,132	+12.631%
2021-07-30	135.0000	139.2800	134.0000	138.4600	+1.169%	1,252,306	+12.639%
2021-07-29	134.0000	137.5000	134.0000	136.8600	+3.182%	1,723,947	+13.956%
2021-07-28	123.8300	142.4700	122.7700	132.6400	+7.158%	4,011,783	+17.581%
2021-07-27	121.7200	124.1500	121.2700	123.7800	+1.743%	512,005	+25.998%
2021-07-26	121.2300	122.6000	120.4000	121.6600	+0.355%	727,875	+28.193%
2021-07-23	119.3700	121.4000	118.9400	121.2300	+1.490%	317,820	+28.648%
2021-07-22	119.2500	119.5100	117.8174	119.4500	+0.700%	397,281	+30.565%
2021-07-21	118.5500	118.8651	117.0650	118.6200	+0.585%	517,827	+31.479%
2021-07-20	115.5200	118.7800	115.5200	117.9300	+2.370%	520,600	+32.248%
2021-07-19	113.9400	115.2800	113.5500	115.2000	+0.226%	510,298	+35.382%
2021-07-16	114.5000	115.7700	114.4600	114.9400	+0.332%	292,672	+35.688%
2021-07-15	114.5200	115.0600	113.3600	114.5600	-0.504%	305,224	+36.138%
2021-07-14	116.7100	117.1034	114.7800	115.1400	-1.176%	202,284	+35.452%
2021-07-13	117.2200	117.3650	116.0800	116.5100	-0.817%	179,431	+33.860%
2021-07-12	116.6700	117.8650	116.1600	117.4700	-0.187%	150,053	+32.766%
2021-07-09	117.5300	117.9000	116.8300	117.6900	+0.470%	240,897	+32.518%
2021-07-08	117.4800	118.0900	116.6700	117.1400	-1.089%	214,365	+33.140%
2021-07-07	116.0100	118.4900	116.0100	118.4300	+1.937%	365,785	+31.690%
2021-07-06	117.0800	117.3100	115.2400	116.1800	-0.565%	263,366	+34.240%
2021-07-02	116.1300	116.9000	115.3000	116.8400	+1.169%	277,461	+33.482%
2021-07-01	113.3600	115.8000	113.3600	115.4900	+1.673%	482,258	+35.042%
2021-06-30	114.1700	114.1700	112.8100	113.5900	-0.377%	284,191	+37.301%
2021-06-29	112.4200	114.2100	111.9400	114.0200	+1.324%	397,273	+36.783%
2021-06-28	113.0300	113.0300	111.9100	112.5300	-0.319%	158,993	+38.594%
2021-06-25	111.4500	112.9100	111.1000	112.8900	+1.292%	566,745	+38.152%
2021-06-24	112.1000	112.2250	111.1900	111.4500	-0.313%	197,265	+39.937%
2021-06-23	112.8600	113.2100	111.7900	111.8000	-0.922%	217,870	+39.499%
2021-06-22	112.1000	112.9500	110.9550	112.8400	+0.544%	505,908	+38.213%
2021-06-21	112.6600	113.2800	111.2600	112.2300	-0.036%	326,078	+38.965%
2021-06-18	112.0600	113.3100	111.8500	112.2700	-0.302%	619,697	+38.915%
2021-06-17	112.7000	114.3200	112.4200	112.6100	-0.583%	311,321	+38.496%
2021-06-16	113.2000	114.0600	112.5300	113.2700	-0.141%	400,304	+37.689%
2021-06-15	112.6100	113.8100	112.1200	113.4300	+0.898%	340,801	+37.494%
2021-06-14	113.6500	113.6500	112.2900	112.4200	-1.178%	332,819	+38.730%
2021-06-11	114.3000	114.4600	113.5900	113.7600	-0.167%	245,083	+37.096%
2021-06-10	111.2000	114.3000	111.0200	113.9500	+2.611%	430,249	+36.867%
2021-06-09	110.1500	111.7600	110.1500	111.0500	+1.120%	275,291	+40.441%
2021-06-08	110.8300	110.8300	109.3000	109.8200	-0.552%	516,008	+42.014%
2021-06-07	111.5900	111.8400	110.1800	110.4300	-0.684%	270,847	+41.230%
2021-06-04	110.4400	111.9600	110.1400	111.1900	+1.128%	261,767	+40.264%
2021-06-03	110.0500	110.2599	109.1300	109.9500	-0.417%	344,005	+41.846%
2021-06-02	110.3900	111.3000	109.8400	110.4100	-0.063%	359,827	+41.255%
2021-06-01	111.3200	111.7050	109.4400	110.4800	-0.719%	618,829	+41.166%
2021-05-28	111.9600	113.1300	111.2000	111.2800	-0.018%	419,567	+40.151%
2021-05-27	110.8300	111.9300	110.4800	111.3000	+0.189%	375,449	+40.126%
2021-05-26	109.0400	111.1100	107.8600	111.0900	+1.037%	329,508	+40.391%
2021-05-25	110.9800	111.2660	109.9400	109.9500	-0.758%	216,784	+41.846%
2021-05-24	111.4100	111.4100	110.4100	110.7900	+0.099%	245,607	+40.771%
2021-05-21	111.5000	112.0400	110.4200	110.6800	-0.252%	222,343	+40.911%
2021-05-20	110.2000	111.4200	110.2000	110.9600	+0.717%	223,036	+40.555%
2021-05-19	109.8300	110.2850	108.7700	110.1700	-0.452%	192,894	+41.563%
2021-05-18	111.3400	112.2500	110.1900	110.6700	-0.324%	441,094	+40.923%
2021-05-17	110.6300	111.5400	110.2500	111.0300	-0.036%	559,215	+40.467%
2021-05-14	111.7100	112.5500	110.8550	111.0700	-0.135%	273,701	+40.416%
2021-05-13	108.4900	111.8400	108.4900	111.2200	+2.497%	415,234	+40.227%
2021-05-12	108.2100	109.2890	107.5800	108.5100	-0.659%	485,318	+43.729%
2021-05-11	107.9300	110.2700	107.7749	109.2300	-0.037%	619,301	+42.781%
2021-05-10	110.0900	110.8900	109.2100	109.2700	-0.799%	235,141	+42.729%
2021-05-07	108.6300	111.2400	108.4600	110.1500	+1.568%	439,811	+41.589%
2021-05-06	107.9000	108.5000	107.0900	108.4500	+0.185%	376,101	+43.808%
2021-05-05	109.0000	108.4700	106.9000	108.2500	-0.788%	289,555	+44.074%
2021-05-04	110.7100	111.5300	108.7800	109.1100	-1.676%	370,273	+42.938%
2021-05-03	111.0300	112.0200	110.2000	110.9700	+0.680%	497,032	+40.542%
2021-04-30	114.6600	115.7800	110.0000	110.2200	-4.414%	631,883	+41.499%
2021-04-29	117.1100	117.1100	114.4500	115.3100	-1.157%	304,133	+35.253%
2021-04-28	116.2000	117.6700	115.7000	116.6600	+0.517%	399,590	+33.688%
2021-04-27	115.1600	116.4600	114.4200	116.0600	+0.233%	254,416	+34.379%
2021-04-26	116.2800	116.4600	114.8300	115.7900	-0.112%	237,378	+34.692%
2021-04-23	114.2700	116.2700	113.8000	115.9200	+1.515%	383,118	+34.541%
2021-04-22	114.8000	115.1250	113.8100	114.1900	-0.713%	174,676	+36.579%
2021-04-21	113.7500	115.7800	113.7500	115.0100	+1.393%	256,978	+35.606%
2021-04-20	113.9200	114.6700	112.9700	113.4300	-0.044%	233,730	+37.494%
2021-04-19	114.2000	114.8600	112.8700	113.4800	-0.943%	321,131	+37.434%
2021-04-16	114.5200	115.8100	114.4400	114.5600	+0.456%	330,685	+36.138%
2021-04-15	114.3800	114.8900	113.8850	114.0400	+0.123%	170,414	+36.759%
2021-04-14	113.7200	114.3700	113.2300	113.9000	+0.167%	208,174	+36.927%
2021-04-13	111.8200	114.0450	111.8200	113.7100	+1.509%	182,880	+37.156%
2021-04-12	112.6700	113.2600	111.6850	112.0200	-0.815%	293,261	+39.225%
2021-04-09	111.1000	112.9600	110.8600	112.9400	+1.401%	225,550	+38.091%
2021-04-08	111.3300	111.5800	110.5800	111.3800	+0.651%	214,966	+40.025%
2021-04-07	111.1500	111.5550	110.2400	110.6600	-0.566%	217,861	+40.936%
2021-04-06	110.5800	112.0100	109.9400	111.2900	+1.191%	261,002	+40.138%
2021-04-05	111.1600	111.5000	109.0500	109.9800	-0.561%	330,646	+41.808%
2021-04-01	110.5100	110.8700	108.5000	110.6000	+0.109%	229,746	+41.013%
2021-03-31	110.5300	111.9900	109.9800	110.4800	+0.209%	824,063	+41.166%
2021-03-30	110.8800	111.6700	109.7400	110.2500	-0.863%	292,551	+41.460%
2021-03-29	110.0600	111.6900	109.2100	111.2100	+0.307%	360,860	+40.239%
2021-03-26	109.5300	111.0400	108.5200	110.8700	+1.567%	234,193	+40.669%
2021-03-25	106.7000	109.2150	106.0600	109.1600	+1.971%	260,364	+42.873%
2021-03-24	107.3100	108.3900	106.5000	107.0500	+0.037%	231,786	+45.689%
2021-03-23	108.7800	108.9600	106.2500	107.0100	-1.591%	377,149	+45.743%
2021-03-22	106.1900	109.0000	106.1900	108.7400	+1.106%	309,376	+43.425%
2021-03-19	107.9900	108.8000	106.6800	107.5500	-0.389%	933,825	+45.012%
2021-03-18	109.3500	110.2700	107.5400	107.9700	-1.702%	345,355	+44.448%
2021-03-17	110.4900	110.9000	109.5800	109.8400	-0.840%	355,853	+41.988%
2021-03-16	111.7800	111.9390	110.2400	110.7700	-0.548%	307,331	+40.796%
2021-03-15	109.0200	112.0000	108.0450	111.3800	+2.673%	610,265	+40.025%
2021-03-12	107.0600	109.6800	107.0600	108.4800	+1.147%	635,108	+43.768%
2021-03-11	104.8000	108.1500	104.6150	107.2500	+2.338%	1,660,077	+45.417%
2021-03-10	105.1100	106.0000	104.6500	104.8000	-0.114%	473,993	+48.817%
2021-03-09	105.6200	107.2900	104.8900	104.9200	+0.498%	255,287	+48.647%
2021-03-08	104.0000	105.1700	102.8750	104.4000	+0.211%	289,532	+49.387%
2021-03-05	101.2500	104.4600	100.3601	104.1800	+3.610%	335,439	+49.702%
2021-03-04	102.7600	103.2200	100.1600	100.5500	-2.521%	347,941	+55.107%
2021-03-03	105.8200	106.0100	103.0100	103.1500	-2.881%	441,277	+51.197%
2021-03-02	107.0300	107.3100	105.6700	106.2100	-0.970%	308,331	+46.841%
2021-03-01	107.6500	108.3100	106.6800	107.2500	+0.544%	321,985	+45.417%
2021-02-26	107.1700	108.0050	106.0400	106.6700	-0.615%	504,052	+46.208%
2021-02-25	107.8400	108.8500	106.7100	107.3300	-0.639%	251,830	+45.309%
2021-02-24	106.4500	108.3200	106.4200	108.0200	+1.370%	244,702	+44.381%
2021-02-23	106.7500	107.9400	105.9200	106.5600	-0.551%	293,639	+46.359%
2021-02-22	107.9000	108.3200	106.6800	107.1500	-0.925%	457,480	+45.553%
2021-02-19	106.7500	108.8500	106.6300	108.1500	+1.483%	350,953	+44.207%
2021-02-18	109.0300	109.2900	106.5100	106.5700	-2.489%	287,852	+46.345%
2021-02-17	106.7500	110.1000	106.0800	109.2900	+2.312%	595,741	+42.703%
2021-02-16	108.2400	108.6900	106.6460	106.8200	-0.835%	363,195	+46.003%
2021-02-12	108.1300	108.5000	107.4800	107.7200	-0.370%	251,660	+44.783%
2021-02-11	106.2500	108.2800	105.7200	108.1200	+1.693%	459,208	+44.247%
2021-02-10	106.9300	106.9300	105.4300	106.3200	+0.207%	537,701	+46.689%
2021-02-09	103.7000	106.5700	103.5100	106.1000	+2.641%	524,650	+46.993%
2021-02-08	102.0700	105.2800	101.2600	103.3700	+2.539%	611,705	+50.875%
2021-02-05	104.0000	106.0000	97.6200	100.8100	+3.109%	1,359,864	+54.707%
2021-02-04	94.7800	97.7800	94.3100	97.7700	+3.089%	591,682	+59.517%
2021-02-03	95.8700	96.1500	93.8700	94.8400	-0.410%	213,157	+64.445%
2021-02-02	96.7000	96.7000	94.4700	95.2300	-0.345%	538,887	+63.772%
2021-02-01	96.8100	97.0500	93.9400	95.5600	-0.500%	608,074	+63.206%
2021-01-29	99.0000	100.1500	93.3400	96.0400	-3.341%	1,089,828	+62.391%
2021-01-28	100.6800	102.2500	98.7900	99.3600	-1.419%	433,590	+56.965%
2021-01-27	101.0000	102.6400	100.0000	100.7900	-1.089%	424,793	+54.738%
2021-01-26	101.0800	102.9200	99.8100	101.9000	+0.732%	296,730	+53.052%
2021-01-25	99.4500	102.9400	99.4500	101.1600	+1.719%	456,695	+54.172%
2021-01-22	99.8400	100.8750	99.2700	99.4500	-0.610%	494,835	+56.823%
2021-01-21	101.1600	102.4066	98.7500	100.0600	-2.171%	696,585	+55.866%
2021-01-20	103.6600	104.1900	101.4500	102.2800	-1.502%	549,608	+52.483%
2021-01-19	100.6000	104.6500	99.7750	103.8400	+3.944%	621,328	+50.193%
2021-01-15	100.5200	101.0600	98.8000	99.9000	-1.353%	275,060	+56.116%
2021-01-14	98.7900	101.8000	98.3200	101.2700	+2.521%	559,219	+54.004%
2021-01-13	100.1400	100.1400	98.0600	98.7800	-1.101%	329,377	+57.886%
2021-01-12	99.1800	100.1700	99.0100	99.8800	+0.503%	432,520	+56.147%
2021-01-11	98.6500	100.1200	98.6000	99.3800	+0.101%	322,366	+56.933%
2021-01-08	100.4700	101.3300	98.6600	99.2800	-1.371%	329,311	+57.091%
2021-01-07	100.3900	100.8800	99.5400	100.6600	+0.680%	280,904	+54.937%
2021-01-06	97.9500	101.2650	97.9500	99.9800	+1.606%	520,644	+55.991%
2021-01-05	98.4600	99.4800	98.1400	98.4000	+0.429%	264,324	+58.496%
2021-01-04	98.8900	99.4700	95.4250	97.9800	+0.010%	366,159	+59.175%
2020-12-31	97.4900	98.2600	96.6400	97.9700	+0.544%	213,696	+59.192%
2020-12-30	97.5900	98.8200	97.1500	97.4400	-0.215%	174,771	+60.057%
2020-12-29	98.6300	98.9000	97.1100	97.6500	-0.143%	178,960	+59.713%
2020-12-28	98.5900	99.1400	97.2400	97.7900	-0.153%	183,723	+59.485%
2020-12-24	98.0100	98.5800	97.2600	97.9400	+0.297%	59,869	+59.240%
2020-12-23	96.5300	98.4200	96.3700	97.6500	+1.391%	413,737	+59.713%
2020-12-22	97.6300	98.2600	96.2300	96.3100	-1.654%	326,254	+61.935%
2020-12-21	98.7700	99.1000	95.8700	97.9300	-2.509%	695,043	+59.257%
2020-12-18	99.5200	100.6100	98.1050	100.4500	+1.629%	833,343	+55.261%
2020-12-17	96.0600	99.0100	95.6000	98.8400	+2.969%	336,726	+57.790%
2020-12-16	98.0000	98.0000	95.7500	95.9900	-1.991%	375,170	+62.475%
2020-12-15	94.6600	98.3200	94.5100	97.9400	+4.092%	441,939	+59.240%
2020-12-14	96.7300	97.7900	93.7100	94.0900	-2.092%	626,933	+65.756%
2020-12-11	97.2200	98.0000	95.4000	96.1000	-1.758%	372,858	+62.289%
2020-12-10	96.9000	98.7200	96.0800	97.8200	+1.012%	315,616	+59.436%
2020-12-09	97.9000	97.9400	96.5100	96.8400	-0.626%	408,710	+61.049%
2020-12-08	96.2200	98.4400	96.2200	97.4500	+0.765%	244,250	+60.041%
2020-12-07	97.0000	97.9300	96.3400	96.7100	+0.290%	273,226	+61.266%
2020-12-04	95.4300	96.5700	95.0000	96.4300	+1.452%	213,165	+61.734%
2020-12-03	95.8100	96.3350	94.4200	95.0500	-1.236%	276,434	+64.082%
2020-12-02	95.9100	96.6000	95.6300	96.2400	+0.083%	195,193	+62.053%
2020-12-01	95.7000	97.0100	94.9400	96.1600	+1.370%	339,076	+62.188%
2020-11-30	95.6800	96.1100	94.4600	94.8600	-0.878%	566,766	+64.411%
2020-11-27	95.8100	96.1800	95.0000	95.7000	+0.241%	189,782	+62.968%
2020-11-25	97.2100	97.4950	94.9400	95.4700	-1.598%	401,205	+63.360%
2020-11-24	98.1800	99.2900	96.7500	97.0200	-0.543%	544,341	+60.750%
2020-11-23	97.9000	98.4900	96.9950	97.5500	+0.062%	739,085	+59.877%
2020-11-20	96.6200	98.0200	96.3000	97.4900	+0.786%	482,860	+59.975%
2020-11-19	94.4500	96.9800	93.7200	96.7300	+2.599%	487,895	+61.232%
2020-11-18	96.7400	96.9800	94.0100	94.2800	-2.804%	890,502	+65.422%
2020-11-17	94.3500	97.4400	93.0667	97.0000	+1.827%	606,910	+60.784%
2020-11-16	95.8000	96.2700	94.4000	95.2600	+0.189%	529,785	+63.720%
2020-11-13	93.8200	95.6000	93.8200	95.0800	+1.570%	560,549	+64.030%
2020-11-12	93.4500	94.2300	92.4900	93.6100	-0.053%	461,127	+66.606%
2020-11-11	94.2700	94.9000	93.3700	93.6600	+0.043%	789,312	+66.517%
2020-11-10	94.5900	94.6100	92.5000	93.6200	-1.078%	845,121	+66.588%
2020-11-09	94.8000	98.0650	93.4316	94.6400	+2.181%	868,787	+64.793%
2020-11-06	89.6400	93.8150	88.1100	92.6200	+4.940%	764,531	+68.387%
2020-11-05	88.9800	89.7000	88.2600	88.2600	+0.776%	971,782	+76.705%
2020-11-04	87.6900	89.3150	86.5100	87.5800	-1.006%	804,379	+78.077%
2020-11-03	91.6300	91.7900	88.2300	88.4700	-2.135%	716,903	+76.286%
2020-11-02	91.9900	93.1100	89.9600	90.4000	-0.736%	509,133	+72.522%
2020-10-30	92.3700	93.4200	88.5400	91.0700	-1.896%	605,609	+71.253%
2020-10-29	90.8500	93.1900	90.2448	92.8300	+1.720%	668,084	+68.006%
2020-10-28	92.9800	93.4850	90.7750	91.2600	-3.285%	548,155	+70.896%
2020-10-27	91.4200	95.1500	91.0000	94.3600	+3.114%	577,935	+65.282%
2020-10-26	91.4500	91.8200	90.3400	91.5100	-0.942%	632,444	+70.429%
2020-10-23	91.5100	92.4600	90.8800	92.3800	+1.438%	382,443	+68.824%
2020-10-22	89.6300	91.1500	89.4000	91.0700	+1.754%	356,946	+71.253%
2020-10-21	88.0200	89.8900	87.3500	89.5000	+1.359%	380,849	+74.257%
2020-10-20	88.6200	89.4500	88.0000	88.3000	+0.011%	375,367	+76.625%
2020-10-19	89.9000	90.3600	87.9800	88.2900	-1.385%	343,019	+76.645%
2020-10-16	89.5700	90.2600	89.2300	89.5300	-0.178%	279,309	+74.199%
2020-10-15	88.7700	90.1600	88.3711	89.6900	-0.022%	287,468	+73.888%
2020-10-14	89.9600	90.9000	89.3800	89.7100	-0.675%	457,004	+73.849%
2020-10-13	90.7600	91.5700	89.8350	90.3200	-1.494%	458,470	+72.675%
2020-10-12	89.4800	91.8000	89.1600	91.6900	+2.493%	474,147	+70.095%
2020-10-09	89.3300	89.9700	88.5800	89.4600	+0.517%	496,296	+74.335%
2020-10-08	88.1500	89.0800	88.0500	89.0000	+1.228%	347,169	+75.236%
2020-10-07	87.2600	87.9300	86.8600	87.9200	+1.513%	436,406	+77.389%
2020-10-06	85.6400	88.3800	84.9300	86.6100	+1.643%	662,007	+80.072%
2020-10-05	83.1900	85.4600	82.9501	85.2100	+2.774%	531,112	+83.030%
2020-10-02	81.7400	83.4800	81.2206	82.9100	+0.987%	374,965	+88.108%
2020-10-01	83.3400	84.4600	81.7600	82.1000	-1.688%	527,633	+89.963%
2020-09-30	82.0900	84.3900	82.0100	83.5100	+1.916%	479,182	+86.756%
2020-09-29	83.1800	83.7200	81.8800	81.9400	-1.182%	450,011	+90.334%
2020-09-28	83.0500	84.0800	82.7149	82.9200	+1.060%	474,384	+88.085%
2020-09-25	80.9600	82.6400	80.7600	82.0500	+1.084%	594,750	+90.079%
2020-09-24	82.5300	82.5475	80.7800	81.1700	-1.541%	484,992	+92.140%
2020-09-23	82.3400	82.8100	81.0600	82.4400	+0.049%	806,495	+89.180%
2020-09-22	84.3300	84.3300	81.0600	82.4000	-2.439%	404,168	+89.272%
2020-09-21	81.0200	84.6700	80.3100	84.4600	+2.301%	677,512	+84.655%
2020-09-18	83.6500	83.8750	82.2500	82.5600	-0.805%	882,327	+88.905%
2020-09-17	83.6800	84.6058	82.8500	83.2300	-1.491%	472,276	+87.384%
2020-09-16	84.6100	85.4600	83.3950	84.4900	+0.309%	606,970	+84.590%
2020-09-15	84.9000	86.2400	81.6200	84.2300	-0.555%	1,180,421	+85.160%
2020-09-14	88.0700	88.1200	84.2600	84.7000	-3.156%	877,306	+84.132%
2020-09-11	88.9500	89.6400	87.1700	87.4600	-0.726%	495,309	+78.322%
2020-09-10	89.0100	89.8700	88.0000	88.1000	-1.078%	335,151	+77.026%
2020-09-09	89.1200	90.2000	88.2468	89.0600	+0.644%	368,071	+75.118%
2020-09-08	89.9000	90.2500	87.8750	88.4900	-2.737%	565,910	+76.246%
2020-09-04	92.7800	92.9500	89.8100	90.9800	-1.173%	374,869	+71.422%
2020-09-03	94.3400	94.3400	91.3700	92.0600	-3.023%	435,323	+69.411%
2020-09-02	94.0600	95.5900	93.1000	94.9300	+2.638%	520,347	+64.289%
2020-09-01	93.1300	93.6500	92.0400	92.4900	-1.386%	440,770	+68.624%
2020-08-31	93.3400	94.5300	92.6200	93.7900	+0.698%	409,135	+66.286%
2020-08-28	94.3000	94.5900	92.5600	93.1400	-1.616%	308,227	+67.447%
2020-08-27	93.7900	95.7100	92.8208	94.6700	+1.208%	360,573	+64.741%
2020-08-26	93.6000	93.9700	92.0750	93.5400	-0.436%	565,223	+66.731%
2020-08-25	94.8500	95.3699	91.8800	93.9500	-0.603%	532,301	+66.003%
2020-08-24	95.3200	96.8100	93.9600	94.5200	-0.756%	495,339	+65.002%
2020-08-21	94.3200	95.3700	93.7700	95.2400	+0.623%	618,402	+63.755%
2020-08-20	92.2900	95.1200	92.0300	94.6500	+2.104%	645,623	+64.775%
2020-08-19	92.9100	94.3000	91.2800	92.7000	+0.119%	861,625	+68.242%
2020-08-18	92.9700	93.4000	91.5000	92.5900	-0.054%	973,088	+68.442%
2020-08-17	95.4100	96.3100	92.3900	92.6400	-3.015%	728,581	+68.351%
2020-08-14	96.5400	96.9700	95.3550	95.5200	-0.810%	455,979	+63.275%
2020-08-13	96.5800	96.5900	95.1500	96.3000	-0.916%	351,772	+61.952%
2020-08-12	96.6800	97.8800	96.6800	97.1900	+1.176%	381,587	+60.469%
2020-08-11	96.2000	97.4700	95.7100	96.0600	+0.219%	474,540	+62.357%
2020-08-10	95.4000	96.7400	95.0700	95.8500	+0.757%	539,126	+62.713%
2020-08-07	96.6800	97.8600	94.5250	95.1300	-1.369%	562,232	+63.944%
2020-08-06	95.0000	96.4700	93.6000	96.4500	+1.260%	840,599	+61.700%
2020-08-05	95.5100	95.8200	94.0000	95.2500	+0.528%	665,543	+63.738%
2020-08-04	95.9300	96.8100	94.0300	94.7500	-0.993%	965,808	+64.602%
2020-08-03	96.9800	99.6512	95.5200	95.7000	-1.563%	1,258,566	+62.968%
2020-07-31	102.6900	106.9630	95.9106	97.2200	-15.958%	2,814,498	+60.420%
2020-07-30	114.5100	116.1650	113.7900	115.6800	-0.387%	829,350	+34.820%
2020-07-29	114.3700	117.4300	114.3700	116.1300	+1.362%	541,178	+34.298%
2020-07-28	117.4500	117.4900	114.3600	114.5700	-2.552%	363,047	+36.126%
2020-07-27	115.6900	117.6800	114.8900	117.5700	+1.144%	550,865	+32.653%
2020-07-24	115.7500	116.3500	114.1790	116.2400	0.000%	409,797	+34.171%
2020-07-23	115.4000	116.9100	115.4000	116.2400	+0.999%	774,434	+34.171%
2020-07-22	113.1400	115.6500	112.8800	115.0900	+1.446%	365,115	+35.511%
2020-07-21	114.5100	114.7900	113.1350	113.4500	-0.570%	339,847	+37.470%
2020-07-20	112.4100	114.7100	112.3800	114.1000	+1.485%	298,941	+36.687%
2020-07-17	111.0900	113.3000	110.3700	112.4300	+1.453%	393,147	+38.717%
2020-07-16	111.5900	112.2500	110.5700	110.8200	-0.930%	259,206	+40.733%
2020-07-15	110.6800	112.7700	110.4150	111.8600	+2.342%	427,402	+39.424%
2020-07-14	109.0000	109.4500	108.1250	109.3000	+0.377%	454,653	+42.690%
2020-07-13	111.5000	113.1000	108.7400	108.8900	-1.857%	524,931	+43.227%
2020-07-10	110.9900	111.6400	110.1000	110.9500	-0.126%	379,031	+40.568%
2020-07-09	112.0500	112.0500	110.4200	111.0900	-0.786%	455,448	+40.391%
2020-07-08	111.8200	112.0000	110.5000	111.9700	+0.711%	410,384	+39.287%
2020-07-07	113.2500	114.3300	111.1000	111.1800	-2.491%	476,394	+40.277%
2020-07-06	112.9200	114.4700	112.3513	114.0200	+2.196%	918,243	+36.783%
2020-07-02	111.1900	112.8350	110.9800	111.5700	+0.996%	626,256	+39.787%
2020-07-01	110.2900	112.2200	110.0000	110.4700	+0.629%	869,606	+41.179%
2020-06-30	107.8900	110.2000	107.4900	109.7800	+1.451%	562,265	+42.066%
2020-06-29	108.5900	109.7000	107.2300	108.2100	+0.464%	745,986	+44.127%
2020-06-26	105.6000	108.1200	104.5700	107.7100	+1.998%	1,568,313	+44.796%
2020-06-25	102.1100	105.7900	100.7000	105.6000	+3.855%	762,363	+47.689%

document.getElementById("znRvPt").onerror = function(){this.style.display='none';}; .dark-mode .LjYmvY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LjYmvY{ color: #333333; background-color: white; border: 2px solid #333333; }HRCHILL-ROM HOLDINGS, INC.stock NYSE

HRC
HILL-ROM HOLDINGS, INC.
stock NYSE