Hill-Rom (HRC)

30.30 +0.77  +2.61%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Hill-Rom Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 29.61 29.83 29.43 29.53 140235
May 24, 2012 29.40 29.68 29.32 29.64 234964
May 23, 2012 29.24 29.43 28.70 29.38 442849
May 22, 2012 29.94 30.04 29.21 29.44 366852
May 21, 2012 29.79 29.99 29.28 29.94 664670
May 18, 2012 30.55 30.68 29.52 29.60 421882
May 17, 2012 31.52 31.75 30.40 30.40 245910
May 16, 2012 31.81 31.88 31.40 31.43 359044
May 15, 2012 32.04 32.11 31.52 31.66 377881
May 14, 2012 31.98 32.40 31.98 32.12 293454
May 11, 2012 32.33 32.67 32.28 32.38 549663
May 10, 2012 32.66 32.77 32.45 32.53 265054
May 9, 2012 32.43 32.58 32.17 32.44 301213
May 8, 2012 32.23 32.80 31.98 32.76 369595
May 7, 2012 32.30 32.56 32.00 32.50 326630
May 4, 2012 32.63 32.90 32.22 32.40 279337
May 3, 2012 33.00 33.19 32.69 32.89 288273
May 2, 2012 32.62 33.00 32.47 33.00 389430
May 1, 2012 32.49 33.28 32.48 32.90 601682
April 30, 2012 32.72 32.75 32.28 32.45 441221
April 27, 2012 32.39 33.05 32.25 32.80 676989
April 26, 2012 31.36 32.51 31.36 32.36 1211710
April 25, 2012 31.45 31.84 30.93 31.29 1268074
April 24, 2012 31.55 31.66 31.08 31.08 631657
April 23, 2012 31.64 31.80 31.14 31.58 351981
April 20, 2012 31.79 32.17 31.74 32.02 542803
April 19, 2012 31.48 31.97 31.35 31.68 331779
April 18, 2012 31.26 31.60 31.20 31.40 442033
April 17, 2012 31.76 31.99 31.20 31.35 1091375
April 16, 2012 31.44 31.77 31.17 31.49 374649
April 13, 2012 32.22 32.22 31.33 31.40 266466
April 12, 2012 31.79 32.45 31.79 32.31 306174
April 11, 2012 32.00 32.05 31.73 31.90 397503
April 10, 2012 32.74 32.84 31.64 31.66 382544
April 9, 2012 32.73 32.91 32.59 32.75 347145
April 5, 2012 33.17 33.50 33.04 33.13 418706
April 4, 2012 33.67 33.88 33.14 33.21 570672
April 3, 2012 33.81 34.17 33.71 34.01 706094
April 2, 2012 33.41 34.08 33.34 33.79 572691
March 30, 2012 33.78 33.79 33.33 33.41 720470
March 29, 2012 33.72 33.86 33.45 33.49 782909
March 28, 2012 33.90 34.00 33.59 33.88 328079
March 27, 2012 34.00 34.01 33.69 33.88 436961
March 26, 2012 34.90 35.02 33.63 33.97 1174500
March 23, 2012 35.21 35.37 34.37 34.51 400058
March 22, 2012 35.71 35.71 34.85 35.36 223648
March 21, 2012 35.32 36.11 35.05 35.96 319643
March 20, 2012 35.25 35.38 35.04 35.30 180642
March 19, 2012 35.44 35.94 35.16 35.56 254173
March 16, 2012 35.61 36.13 35.43 35.80 368582
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

HRC News

Bottom 5 Healthcare by 14 period RSI: $LIFE $BAX $AET $CI $HSP (S&P 500) $HNT $TEVA $MAKO $NXTM $HRC (non S&P 500)
about 9 days ago by TheEquitiesRoom
Listen to $HRC Hill-Rom Holdings, Inc. at Deutsche Bank AG Health Care Conferenc - live at 08:00 AM, ondemand after - http://stks.co/3jp3
about 20 days ago by earningscast
$HRC 200 Day SMA Cross - Price crossed below 200 day SMA (34.5791). Confirmed by volume.
about 67 days ago by TradeIdeasQuant
Stocks With Dividend Growth From Last Week + http://stks.co/2m4a + $BNS $CL $CNQ $GD $CME $MJN $HST $SPLS $CPT $CPT $DEI $ELS $PNY $HRC
about 80 days ago by DividendYield
"TBF" Traders Best Friend: $AKAM $AMSC $AONE $ARUN $AXAS $CS $DNKN $HE $HRC $IVR $LLTC $LNCR $LYG $MO
about 116 days ago by GoofyGolfa
$HRC Volume Alert - Currently at 5 x average daily volume.
about 139 days ago by TradeIdeasQuant
Hospital-bed supplier cited "continuing turbulence in the global economy" $HRC
about 140 days ago by stockgut
Hill-Rom Reins In 2012 Outlook On Weak 4Q Preliminary Results $HRC
about 140 days ago by stockgut
The latest candle was a bullish engulfing candle $NFLX $STX $ATVI $SPLS $CAH $ETP $EXPD $WMS $LPS $SMG $RLD $HRC $BEBE $SAFM $CRS $GLT $HUBG
about 142 days ago by ACInvestorBlog
$HRC Announces Definitive Agreement to Acquire Volker for $85M in Cash
about 165 days ago by Benzinga
$HRC http://chart.ly/ojeu47s Monthly. July was Worst month since 2009 bounce. Yikes. Not much VaP at this level so very vulnerabl
about 303 days ago by 1nvestor
$HRC Hill-Rom Q3 EPS of $0.47 vs. $0.54 Est; Revenues $384.8M vs. $390.47M
about 307 days ago by Benzinga
2Day's ALL TIME NEW HIGHS,Trading 2+ yrs,Price $1.00+,closed up on at least 1.25x ADV $NLC $ISRG $RDEN $BPI $HRC $AAPL $CLX $SBNY $ADS $WCN
about 314 days ago by sharptraders
$HRC all time new hi
about 314 days ago by sharptraders
RT @Kenshreve $HRC http://stk.ly/mhKnt4 Medical technology provider setting up nicely but no vol yet; wait for vol
about 330 days ago by howardlindzon
$HRC http://chart.ly/rtiskpn Medical technology provider setting up nicely but no vol yet; wait for vol
about 330 days ago by Kenshreve
$HRC http://chart.ly/jihhuhg Forming a base-on-base pattern. 47 is the level to watch
about 342 days ago by CommAveTrader
RT @hertcapital Notable stocks with RS line making new highs before price. $VRX $NTGR $KH $CPHD $SQM $SWI $HRC $FMX
about 356 days ago by StockTwits50
Notable stocks with RS line in new highs before price. $VRX $NTGR $KH $CPHD $SQM $SWI $HRC $FMX
about 356 days ago by hertcapital
Ex-Dividend Stocks for Tuesday, June 14: http://goo.gl/8CVZ8 / $AGU $FCAP $HD $HES $HI $HRC $MCY $NEM $NX $NYX $POL $SNV $TICC $TSH $TSS ...
about 357 days ago by DynamicDividend
$HRC http://chart.ly/vjqycox another pos short under $43.86 - watch the 50-day at first
about 358 days ago by StockTiger
Market Wrap Video + Additions to Break Out Watch List http://st2.biz/070611 including $BXP $COOL $CTAS $DV $HAR $HNZ $HRC $OCN $PLCM $TICC
about 358 days ago by StockTiger

Recent Quotes

Symbol Price Chg Chg % Market Cap
HRC 30.30 +0.77 +2.61% 1.828B
HR 22.14 +0.48 +2.24% 1.687B
HITT 50.74 +0.67 +1.34% 1.575B
HITK 29.28 -0.28 -0.95% 383.98M
HIMX 2.02 -0.02 -0.98% 356.27M
HILL 1.205 +0.03 +2.12% 68.29M
HIL 2.98 -0.01 -0.33% 115.12M
HIHO 1.48 -0.04 -2.68% 5.594M
HIH 8.60 +0.05 +0.58%
HIG 17.72 +0.39 +2.25% 7.629B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close