NYSE:HRC

Hill-Rom Stock Chart and Price History

$151.00

-0.91 (-0.60 %)

(As of 10/15/2021 12:00 AM ET)

Add

Compare

Today's Range

$151.00

▼

$152.04

50-Day Range

$126.96

▼

$151.91

52-Week Range

$86.51

▼

$152.37

Volume1.13 million shs

Average Volume648,761 shs

Market Capitalization$9.94 billion

P/E Ratio42.54

Dividend Yield0.63%

Beta0.6

Hill-Rom (NYSE:HRC) Price Performance

5 Day
Performance
-0.24%

1 Month
Performance
+0.33%

3 Month
Performance
+31.37%

Year-To-Date
Performance
+54.13%

1 Year
Performance
+68.66%

Hill-Rom (NYSE HRC) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

Hill-Rom (NYSE:HRC) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$151.91	$151.00 -0.60%	$152.04	$151.00	1.13 million shs	$9.94 billion
10/14/2021	$151.49	$151.91 +0.28%	$152.00	$151.41	897,558 shs	$10.00 billion
10/13/2021	$151.37	$151.49 +0.08%	$151.66	$151.26	552,770 shs	$9.97 billion
10/12/2021	$151.49	$151.37 -0.08%	$151.67	$151.30	1.08 million shs	$9.96 billion
10/11/2021	$151.28	$151.49 +0.14%	$151.50	$151.00	389,776 shs	$9.97 billion
10/08/2021	$150.88	$151.28 +0.27%	$151.55	$150.85	363,468 shs	$9.96 billion
10/07/2021	$151.25	$150.88 -0.24%	$151.37	$150.74	643,055 shs	$9.93 billion
10/06/2021	$150.84	$151.25 +0.27%	$151.25	$150.41	519,463 shs	$9.95 billion
10/05/2021	$150.25	$150.84 +0.39%	$151.26	$150.34	2.17 million shs	$9.93 billion
10/04/2021	$150.05	$150.25 +0.13%	$150.63	$150.13	974,574 shs	$9.89 billion

10/01/2021	$150.00	$150.05 +0.03%	$150.73	$149.88	784,455 shs	$9.88 billion
09/30/2021	$150.02	$150.00 -0.01%	$150.94	$149.96	1.18 million shs	$9.87 billion
09/29/2021	$149.53	$150.02 +0.33%	$150.24	$149.59	1.44 million shs	$9.87 billion
09/28/2021	$149.29	$149.53 +0.16%	$149.67	$149.20	1.16 million shs	$9.84 billion
09/27/2021	$150.00	$149.29 -0.47%	$150.17	$149.25	1.73 million shs	$9.83 billion
09/24/2021	$150.36	$150.00 -0.24%	$150.59	$150.00	808,670 shs	$9.87 billion
09/23/2021	$150.85	$150.36 -0.32%	$151.45	$150.20	779,225 shs	$9.90 billion
09/22/2021	$150.02	$150.85 +0.55%	$151.07	$150.20	997,172 shs	$9.93 billion
09/21/2021	$150.35	$150.02 -0.22%	$150.71	$150.00	1.04 million shs	$9.87 billion
09/20/2021	$150.50	$150.35 -0.10%	$150.53	$149.94	1.57 million shs	$9.90 billion
09/17/2021	$150.70	$150.50 -0.13%	$150.85	$150.39	2.43 million shs	$9.91 billion
09/16/2021	$151.25	$150.70 -0.36%	$151.45	$150.60	1.48 million shs	$9.92 billion
09/15/2021	$151.18	$151.25 +0.05%	$151.35	$150.88	1.26 million shs	$9.95 billion
09/14/2021	$151.05	$151.18 +0.09%	$151.39	$150.96	954,255 shs	$9.95 billion
09/13/2021	$150.87	$151.05 +0.12%	$151.39	$150.75	1.53 million shs	$9.94 billion
09/10/2021	$151.54	$150.87 -0.44%	$151.95	$150.87	2.01 million shs	$9.93 billion
09/09/2021	$151.69	$151.54 -0.10%	$151.89	$151.49	1.32 million shs	$9.97 billion
09/08/2021	$151.88	$151.69 -0.13%	$152.06	$151.50	1.99 million shs	$9.98 billion
09/07/2021	$151.68	$151.88 +0.13%	$152.20	$151.00	2.34 million shs	$10.00 billion
09/06/2021	$151.68	$151.68	$151.96	$151.63	2.62 million shs	$9.98 billion
09/03/2021	$151.80	$151.68 -0.08%	$151.96	$151.63	2.60 million shs	$9.98 billion
09/02/2021	$145.06	$151.80 +4.65%	$152.37	$150.50	9.72 million shs	$9.99 billion
09/01/2021	$145.58	$145.06 -0.36%	$145.81	$144.65	1.24 million shs	$9.55 billion
08/31/2021	$145.78	$145.58 -0.14%	$146.92	$145.30	1.68 million shs	$9.58 billion
08/30/2021	$132.90	$145.78 +9.69%	$147.70	$141.30	4.70 million shs	$9.59 billion
08/27/2021	$131.64	$132.90 +0.96%	$133.65	$131.73	320,171 shs	$8.75 billion
08/26/2021	$132.01	$131.64 -0.28%	$132.38	$130.97	353,833 shs	$8.66 billion
08/25/2021	$131.07	$132.01 +0.72%	$132.78	$130.79	250,057 shs	$8.69 billion
08/24/2021	$133.03	$131.07 -1.47%	$133.12	$130.92	372,568 shs	$8.63 billion
08/23/2021	$134.18	$133.03 -0.86%	$135.39	$132.86	345,305 shs	$8.76 billion
08/20/2021	$132.08	$134.18 +1.59%	$134.62	$132.20	427,591 shs	$8.83 billion
08/19/2021	$132.55	$132.08 -0.35%	$133.25	$131.82	207,377 shs	$8.69 billion
08/18/2021	$132.35	$132.55 +0.15%	$134.21	$132.12	255,888 shs	$8.72 billion
08/17/2021	$132.41	$132.35 -0.05%	$133.69	$131.69	436,794 shs	$8.71 billion
08/16/2021	$133.95	$132.41 -1.15%	$134.00	$131.57	452,576 shs	$8.71 billion
08/13/2021	$131.52	$133.95 +1.85%	$134.14	$130.45	443,282 shs	$8.82 billion
08/12/2021	$129.50	$131.52 +1.56%	$131.80	$129.28	272,519 shs	$8.66 billion
08/11/2021	$126.96	$129.50 +2.00%	$129.75	$126.33	456,612 shs	$8.52 billion
08/10/2021	$129.94	$126.96 -2.29%	$129.88	$126.42	479,106 shs	$8.36 billion
08/09/2021	$134.79	$129.94 -3.60%	$135.00	$128.10	605,764 shs	$8.55 billion
08/06/2021	$134.99	$134.79 -0.15%	$136.22	$134.10	448,803 shs	$8.87 billion
08/05/2021	$137.44	$134.99 -1.78%	$137.70	$133.74	401,948 shs	$8.97 billion
08/04/2021	$138.73	$137.44 -0.93%	$139.34	$137.28	435,655 shs	$9.14 billion
08/03/2021	$138.47	$138.73 +0.19%	$139.40	$137.93	1.12 million shs	$9.22 billion
08/02/2021	$138.46	$138.47 +0.01%	$139.47	$137.04	803,343 shs	$9.20 billion
07/30/2021	$136.86	$138.46 +1.17%	$139.28	$134.00	1.25 million shs	$9.20 billion
07/29/2021	$132.64	$136.86 +3.18%	$137.50	$134.00	1.72 million shs	$9.10 billion
07/28/2021	$123.78	$132.64 +7.16%	$142.47	$122.77	4.01 million shs	$8.82 billion
07/27/2021	$121.66	$123.78 +1.74%	$124.15	$121.27	512,005 shs	$8.23 billion
07/26/2021	$121.23	$121.66 +0.35%	$122.60	$120.40	719,225 shs	$8.09 billion
07/23/2021	$119.45	$121.23 +1.49%	$121.40	$118.94	316,792 shs	$8.06 billion
07/22/2021	$118.62	$119.45 +0.70%	$119.51	$117.82	397,281 shs	$7.94 billion
07/21/2021	$117.93	$118.62 +0.59%	$118.87	$117.07	517,827 shs	$7.88 billion
07/20/2021	$115.20	$117.93 +2.37%	$118.78	$115.52	520,600 shs	$7.84 billion
07/19/2021	$114.94	$115.20 +0.23%	$115.28	$113.55	510,298 shs	$7.66 billion
07/16/2021	$114.56	$114.94 +0.33%	$115.77	$114.46	292,672 shs	$7.64 billion

This page was last updated on 10/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Hill-Rom Stock Chart and Price History