S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2021$151.91$151.00
-0.60%
$152.04$151.001.13 million shs$9.94 billion
10/14/2021$151.49$151.91
+0.28%
$152.00$151.41897,558 shs$10.00 billion
10/13/2021$151.37$151.49
+0.08%
$151.66$151.26552,770 shs$9.97 billion
10/12/2021$151.49$151.37
-0.08%
$151.67$151.301.08 million shs$9.96 billion
10/11/2021$151.28$151.49
+0.14%
$151.50$151.00389,776 shs$9.97 billion
10/08/2021$150.88$151.28
+0.27%
$151.55$150.85363,468 shs$9.96 billion
10/07/2021$151.25$150.88
-0.24%
$151.37$150.74643,055 shs$9.93 billion
10/06/2021$150.84$151.25
+0.27%
$151.25$150.41519,463 shs$9.95 billion
10/05/2021$150.25$150.84
+0.39%
$151.26$150.342.17 million shs$9.93 billion
10/04/2021$150.05$150.25
+0.13%
$150.63$150.13974,574 shs$9.89 billion
10/01/2021$150.00$150.05
+0.03%
$150.73$149.88784,455 shs$9.88 billion
09/30/2021$150.02$150.00
-0.01%
$150.94$149.961.18 million shs$9.87 billion
09/29/2021$149.53$150.02
+0.33%
$150.24$149.591.44 million shs$9.87 billion
09/28/2021$149.29$149.53
+0.16%
$149.67$149.201.16 million shs$9.84 billion
09/27/2021$150.00$149.29
-0.47%
$150.17$149.251.73 million shs$9.83 billion
09/24/2021$150.36$150.00
-0.24%
$150.59$150.00808,670 shs$9.87 billion
09/23/2021$150.85$150.36
-0.32%
$151.45$150.20779,225 shs$9.90 billion
09/22/2021$150.02$150.85
+0.55%
$151.07$150.20997,172 shs$9.93 billion
09/21/2021$150.35$150.02
-0.22%
$150.71$150.001.04 million shs$9.87 billion
09/20/2021$150.50$150.35
-0.10%
$150.53$149.941.57 million shs$9.90 billion
09/17/2021$150.70$150.50
-0.13%
$150.85$150.392.43 million shs$9.91 billion
09/16/2021$151.25$150.70
-0.36%
$151.45$150.601.48 million shs$9.92 billion
09/15/2021$151.18$151.25
+0.05%
$151.35$150.881.26 million shs$9.95 billion
09/14/2021$151.05$151.18
+0.09%
$151.39$150.96954,255 shs$9.95 billion
09/13/2021$150.87$151.05
+0.12%
$151.39$150.751.53 million shs$9.94 billion
09/10/2021$151.54$150.87
-0.44%
$151.95$150.872.01 million shs$9.93 billion
09/09/2021$151.69$151.54
-0.10%
$151.89$151.491.32 million shs$9.97 billion
09/08/2021$151.88$151.69
-0.13%
$152.06$151.501.99 million shs$9.98 billion
09/07/2021$151.68$151.88
+0.13%
$152.20$151.002.34 million shs$10.00 billion
09/06/2021$151.68$151.68$151.96$151.632.62 million shs$9.98 billion
09/03/2021$151.80$151.68
-0.08%
$151.96$151.632.60 million shs$9.98 billion
09/02/2021$145.06$151.80
+4.65%
$152.37$150.509.72 million shs$9.99 billion
09/01/2021$145.58$145.06
-0.36%
$145.81$144.651.24 million shs$9.55 billion
08/31/2021$145.78$145.58
-0.14%
$146.92$145.301.68 million shs$9.58 billion
08/30/2021$132.90$145.78
+9.69%
$147.70$141.304.70 million shs$9.59 billion
08/27/2021$131.64$132.90
+0.96%
$133.65$131.73320,171 shs$8.75 billion
08/26/2021$132.01$131.64
-0.28%
$132.38$130.97353,833 shs$8.66 billion
08/25/2021$131.07$132.01
+0.72%
$132.78$130.79250,057 shs$8.69 billion
08/24/2021$133.03$131.07
-1.47%
$133.12$130.92372,568 shs$8.63 billion
08/23/2021$134.18$133.03
-0.86%
$135.39$132.86345,305 shs$8.76 billion
08/20/2021$132.08$134.18
+1.59%
$134.62$132.20427,591 shs$8.83 billion
08/19/2021$132.55$132.08
-0.35%
$133.25$131.82207,377 shs$8.69 billion
08/18/2021$132.35$132.55
+0.15%
$134.21$132.12255,888 shs$8.72 billion
08/17/2021$132.41$132.35
-0.05%
$133.69$131.69436,794 shs$8.71 billion
08/16/2021$133.95$132.41
-1.15%
$134.00$131.57452,576 shs$8.71 billion
08/13/2021$131.52$133.95
+1.85%
$134.14$130.45443,282 shs$8.82 billion
08/12/2021$129.50$131.52
+1.56%
$131.80$129.28272,519 shs$8.66 billion
08/11/2021$126.96$129.50
+2.00%
$129.75$126.33456,612 shs$8.52 billion
08/10/2021$129.94$126.96
-2.29%
$129.88$126.42479,106 shs$8.36 billion
08/09/2021$134.79$129.94
-3.60%
$135.00$128.10605,764 shs$8.55 billion
08/06/2021$134.99$134.79
-0.15%
$136.22$134.10448,803 shs$8.87 billion
08/05/2021$137.44$134.99
-1.78%
$137.70$133.74401,948 shs$8.97 billion
08/04/2021$138.73$137.44
-0.93%
$139.34$137.28435,655 shs$9.14 billion
08/03/2021$138.47$138.73
+0.19%
$139.40$137.931.12 million shs$9.22 billion
08/02/2021$138.46$138.47
+0.01%
$139.47$137.04803,343 shs$9.20 billion
07/30/2021$136.86$138.46
+1.17%
$139.28$134.001.25 million shs$9.20 billion
07/29/2021$132.64$136.86
+3.18%
$137.50$134.001.72 million shs$9.10 billion
07/28/2021$123.78$132.64
+7.16%
$142.47$122.774.01 million shs$8.82 billion
07/27/2021$121.66$123.78
+1.74%
$124.15$121.27512,005 shs$8.23 billion
07/26/2021$121.23$121.66
+0.35%
$122.60$120.40719,225 shs$8.09 billion
07/23/2021$119.45$121.23
+1.49%
$121.40$118.94316,792 shs$8.06 billion
07/22/2021$118.62$119.45
+0.70%
$119.51$117.82397,281 shs$7.94 billion
07/21/2021$117.93$118.62
+0.59%
$118.87$117.07517,827 shs$7.88 billion
07/20/2021$115.20$117.93
+2.37%
$118.78$115.52520,600 shs$7.84 billion
07/19/2021$114.94$115.20
+0.23%
$115.28$113.55510,298 shs$7.66 billion
07/16/2021$114.56$114.94
+0.33%
$115.77$114.46292,672 shs$7.64 billion
This page was last updated on 10/17/2021 by MarketBeat.com Staff

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
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.