Hill-Rom Holdings Inc Common Stockのデータ

Hill-Rom Holdings Inc Common Stockの基本情報

名前 Hill-Rom Holdings Inc Common Stock
ティッカー HRC
国 United States
上場年 nan
セクター Health Care

Hill-Rom Holdings Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 108.69 106.65 108.24 106.82 363200.0 106.82
2021-02-12 108.5 107.48 108.13 107.72 252500.0 107.72
2021-02-11 108.28 105.72 106.25 108.12 459800.0 108.12
2021-02-10 106.93 105.43 106.93 106.32 539100.0 106.32
2021-02-09 106.57 103.51 103.7 106.1 525400.0 106.1
2021-02-08 105.28 101.26 102.07 103.37 615800.0 103.37
2021-02-05 106.0 97.62 104.0 100.81 1376200.0 100.81
2021-02-04 97.78 94.31 94.78 97.77 591700.0 97.77
2021-02-03 96.15 93.87 95.87 94.84 213200.0 94.84
2021-02-02 96.7 94.47 96.7 95.23 538900.0 95.23
2021-02-01 97.05 93.94 96.81 95.56 611700.0 95.56
2021-01-29 100.15 93.34 99.0 96.04 1092600.0 96.04
2021-01-28 102.25 98.79 100.68 99.36 434100.0 99.36
2021-01-27 102.64 100.0 101.0 100.79 424800.0 100.79
2021-01-26 102.92 99.81 101.08 101.9 298500.0 101.9
2021-01-25 102.94 99.45 99.45 101.16 457700.0 101.16
2021-01-22 100.88 99.27 99.84 99.45 495000.0 99.45
2021-01-21 102.41 98.75 101.16 100.06 700100.0 100.06
2021-01-20 104.19 101.45 103.66 102.28 550000.0 102.28
2021-01-19 104.65 99.78 100.6 103.84 621900.0 103.84
2021-01-15 101.06 98.8 100.52 99.9 277500.0 99.9
2021-01-14 101.8 98.32 98.79 101.27 579400.0 101.27
2021-01-13 100.14 98.06 100.14 98.78 336500.0 98.78
2021-01-12 100.17 99.01 99.18 99.88 435300.0 99.88
2021-01-11 100.12 98.6 98.65 99.38 322400.0 99.38
2021-01-08 101.33 98.66 100.47 99.28 329300.0 99.28
2021-01-07 100.88 99.54 100.39 100.66 281100.0 100.66
2021-01-06 101.27 97.95 97.95 99.98 521500.0 99.98
2021-01-05 99.48 98.14 98.46 98.4 265100.0 98.4
2021-01-04 99.47 95.43 98.89 97.98 366500.0 97.98
2020-12-31 98.26 96.64 97.49 97.97 213700.0 97.97
2020-12-30 98.82 97.15 97.59 97.44 176200.0 97.44
2020-12-29 98.9 97.11 98.63 97.65 179300.0 97.65
2020-12-28 99.14 97.24 98.59 97.79 184000.0 97.79
2020-12-24 98.58 97.26 98.01 97.94 59900.0 97.94
2020-12-23 98.42 96.37 96.53 97.65 416500.0 97.65
2020-12-22 98.26 96.23 97.63 96.31 327800.0 96.31
2020-12-21 99.1 95.87 98.77 97.93 708600.0 97.93
2020-12-18 100.61 98.11 99.52 100.45 833300.0 100.45
2020-12-17 99.01 95.6 96.06 98.84 336700.0 98.84
2020-12-16 98.0 95.75 98.0 95.99 375300.0 95.99
2020-12-15 98.32 94.51 94.66 97.94 441900.0 97.94
2020-12-14 97.79 93.71 96.73 94.09 627000.0 93.87
2020-12-11 98.0 95.4 97.22 96.1 372900.0 95.88
2020-12-10 98.72 96.08 96.9 97.82 315600.0 97.59
2020-12-09 97.94 96.51 97.9 96.84 408700.0 96.61
2020-12-08 98.44 96.22 96.22 97.45 245300.0 97.22
2020-12-07 97.93 96.34 97.0 96.71 273200.0 96.48
2020-12-04 96.57 95.0 95.43 96.43 213200.0 96.2
2020-12-03 96.34 94.42 95.81 95.05 276400.0 94.83
2020-12-02 96.6 95.63 95.91 96.24 195200.0 96.01
2020-12-01 97.01 94.94 95.7 96.16 341100.0 95.94
2020-11-30 96.11 94.46 95.68 94.86 567700.0 94.64
2020-11-27 96.18 95.0 95.81 95.7 189800.0 95.48
2020-11-25 97.5 94.94 97.21 95.47 401200.0 95.25
2020-11-24 99.29 96.75 98.18 97.02 544300.0 96.79
2020-11-23 98.49 97.0 97.9 97.55 739100.0 97.32
2020-11-20 98.02 96.3 96.62 97.49 482900.0 97.26
2020-11-19 96.98 93.72 94.45 96.73 487900.0 96.5
2020-11-18 96.98 94.01 96.74 94.28 890500.0 94.06
2020-11-17 97.44 93.07 94.35 97.0 606900.0 96.77
2020-11-16 96.27 94.4 95.8 95.26 529800.0 95.04
2020-11-13 95.6 93.82 93.82 95.08 561600.0 94.86
2020-11-12 94.23 92.49 93.45 93.61 461100.0 93.39
2020-11-11 94.9 93.37 94.27 93.66 789300.0 93.44
2020-11-10 94.61 92.5 94.59 93.62 845100.0 93.4
2020-11-09 98.07 93.43 94.8 94.64 868800.0 94.42
2020-11-06 93.82 88.11 89.64 92.62 764500.0 92.4
2020-11-05 89.7 88.26 88.98 88.26 971800.0 88.05
2020-11-04 89.32 86.51 87.69 87.58 804400.0 87.38
2020-11-03 91.79 88.23 91.63 88.47 716900.0 88.26
2020-11-02 93.11 89.96 91.99 90.4 509100.0 90.19
2020-10-30 93.42 88.54 92.37 91.07 605600.0 90.86
2020-10-29 93.19 90.24 90.85 92.83 668100.0 92.61
2020-10-28 93.49 90.78 92.98 91.26 548200.0 91.05
2020-10-27 95.15 91.0 91.42 94.36 577900.0 94.14
2020-10-26 91.82 90.34 91.45 91.51 632400.0 91.3
2020-10-23 92.46 90.88 91.51 92.38 382400.0 92.16
2020-10-22 91.15 89.4 89.63 91.07 356000.0 90.86
2020-10-21 89.89 87.35 88.02 89.5 380800.0 89.29
2020-10-20 89.45 88.0 88.62 88.3 375400.0 88.09
2020-10-19 90.36 87.98 89.9 88.29 343000.0 88.08
2020-10-16 90.26 89.23 89.57 89.53 279300.0 89.32
2020-10-15 90.16 88.37 88.77 89.69 287500.0 89.48
2020-10-14 90.9 89.38 89.96 89.71 457000.0 89.5
2020-10-13 91.57 89.84 90.76 90.32 458500.0 90.11
2020-10-12 91.8 89.16 89.48 91.69 474100.0 91.48
2020-10-09 89.97 88.58 89.33 89.46 496300.0 89.25
2020-10-08 89.08 88.05 88.15 89.0 347000.0 88.79
2020-10-07 87.93 86.86 87.26 87.92 436200.0 87.71
2020-10-06 88.38 84.93 85.64 86.61 662000.0 86.41
2020-10-05 85.46 82.95 83.19 85.21 531100.0 85.01
2020-10-02 83.48 81.22 81.74 82.91 375000.0 82.72
2020-10-01 84.46 81.76 83.34 82.1 527600.0 81.91
2020-09-30 84.39 82.01 82.09 83.51 478900.0 83.31
2020-09-29 83.72 81.88 83.18 81.94 450000.0 81.75
2020-09-28 84.08 82.71 83.05 82.92 474400.0 82.73
2020-09-25 82.64 80.76 80.96 82.05 594800.0 81.86
2020-09-24 82.55 80.78 82.53 81.17 485000.0 80.98
2020-09-23 82.81 81.06 82.34 82.44 806500.0 82.25
2020-09-22 84.33 81.06 84.33 82.4 404200.0 82.21
2020-09-21 84.67 80.31 81.02 84.46 677500.0 84.26
2020-09-18 83.88 82.25 83.65 82.56 882300.0 82.37
2020-09-17 84.61 82.85 83.68 83.23 472300.0 83.04
2020-09-16 85.46 83.4 84.61 84.49 607000.0 84.07
2020-09-15 86.24 81.62 84.9 84.23 1180400.0 83.81
2020-09-14 88.12 84.26 88.07 84.7 877300.0 84.28
2020-09-11 89.64 87.17 88.95 87.46 495200.0 87.03
2020-09-10 89.87 88.0 89.01 88.1 335100.0 87.67
2020-09-09 90.2 88.25 89.12 89.06 368100.0 88.62
2020-09-08 90.25 87.88 89.9 88.49 565900.0 88.05
2020-09-04 92.95 89.81 92.78 90.98 374900.0 90.53
2020-09-03 94.34 91.37 94.34 92.06 435300.0 91.61
2020-09-02 95.59 93.1 94.06 94.93 520300.0 94.46
2020-09-01 93.65 92.04 93.13 92.49 440800.0 92.03
2020-08-31 94.53 92.62 93.34 93.79 409100.0 93.33
2020-08-28 94.59 92.56 94.3 93.14 308200.0 92.68
2020-08-27 95.71 92.82 93.79 94.67 360600.0 94.2
2020-08-26 93.97 92.08 93.6 93.54 565200.0 93.08
2020-08-25 95.37 91.88 94.85 93.95 532300.0 93.49
2020-08-24 96.81 93.96 95.32 94.52 495300.0 94.05
2020-08-21 95.37 93.77 94.32 95.24 618400.0 94.77
2020-08-20 95.12 92.03 92.29 94.65 645600.0 94.18
2020-08-19 94.3 91.28 92.91 92.7 861600.0 92.24
2020-08-18 93.4 91.5 92.97 92.59 973000.0 92.13
2020-08-17 96.31 92.39 95.41 92.64 727700.0 92.18
2020-08-14 96.97 95.36 96.54 95.52 456000.0 95.05
2020-08-13 96.59 95.15 96.58 96.3 351800.0 95.82
2020-08-12 97.88 96.68 96.68 97.19 381600.0 96.71
2020-08-11 97.47 95.71 96.2 96.06 474500.0 95.59
2020-08-10 96.74 95.07 95.4 95.85 539000.0 95.38
2020-08-07 97.86 94.53 96.68 95.13 562200.0 94.66
2020-08-06 96.47 93.6 95.0 96.45 840600.0 95.97
2020-08-05 95.82 94.0 95.51 95.25 665500.0 94.78
2020-08-04 96.81 94.03 95.93 94.75 965700.0 94.28
2020-08-03 99.65 95.52 96.98 95.7 1258300.0 95.23
2020-07-31 106.96 95.91 102.69 97.22 2814100.0 96.74
2020-07-30 116.17 113.79 114.51 115.68 829400.0 115.11
2020-07-29 117.43 114.37 114.37 116.13 541200.0 115.56
2020-07-28 117.49 114.36 117.45 114.57 363000.0 114.0
2020-07-27 117.68 114.89 115.69 117.57 550900.0 116.99
2020-07-24 116.35 114.18 115.75 116.24 409800.0 115.67
2020-07-23 116.91 115.4 115.4 116.24 774400.0 115.67
2020-07-22 115.65 112.88 113.14 115.09 365100.0 114.52
2020-07-21 114.79 113.14 114.51 113.45 339800.0 112.89
2020-07-20 114.71 112.38 112.41 114.1 298900.0 113.54
2020-07-17 113.3 110.37 111.09 112.43 393100.0 111.88
2020-07-16 112.25 110.57 111.59 110.82 259200.0 110.27
2020-07-15 112.77 110.42 110.68 111.86 427400.0 111.31
2020-07-14 109.45 108.13 109.0 109.3 454700.0 108.76
2020-07-13 113.1 108.74 111.5 108.89 524900.0 108.35
2020-07-10 111.64 110.1 110.99 110.95 379000.0 110.4
2020-07-09 112.05 110.42 112.05 111.09 455400.0 110.54
2020-07-08 112.0 110.5 111.82 111.97 410400.0 111.42
2020-07-07 114.33 111.1 113.25 111.18 476400.0 110.63
2020-07-06 114.47 112.35 112.92 114.02 918000.0 113.46
2020-07-02 112.84 110.98 111.19 111.57 626300.0 111.02
2020-07-01 112.22 110.0 110.29 110.47 869600.0 109.92
2020-06-30 110.2 107.49 107.89 109.78 562300.0 109.24
2020-06-29 109.7 107.23 108.59 108.21 746000.0 107.68
2020-06-26 108.12 104.57 105.6 107.71 1568300.0 107.18
2020-06-25 105.79 100.7 102.11 105.6 762400.0 105.08
2020-06-24 103.07 99.33 102.32 101.68 1459800.0 101.18
2020-06-23 104.01 101.66 103.18 103.29 725200.0 102.78
2020-06-22 104.36 97.7 98.45 103.28 1218000.0 102.77
2020-06-19 98.41 94.82 95.51 98.19 1045700.0 97.71
2020-06-18 95.63 94.2 94.48 94.65 643400.0 94.18
2020-06-17 97.64 94.88 97.04 95.3 762800.0 94.61
2020-06-16 101.0 95.84 99.29 96.51 957000.0 95.81
2020-06-15 97.53 93.26 94.17 97.0 646700.0 96.3
2020-06-12 96.71 94.05 96.59 95.73 603400.0 95.04
2020-06-11 97.98 94.21 97.62 94.5 602200.0 93.82
2020-06-10 100.83 98.5 100.59 99.44 741200.0 98.72
2020-06-09 104.76 100.01 104.39 100.12 524700.0 99.4
2020-06-08 105.83 104.16 104.74 104.62 618700.0 103.86
2020-06-05 105.13 102.16 102.81 104.84 527900.0 104.08
2020-06-04 102.08 100.22 101.0 101.98 536500.0 101.24
2020-06-03 102.52 100.4 102.38 101.61 424300.0 100.88
2020-06-02 102.52 99.84 102.4 101.92 413600.0 101.18
2020-06-01 103.34 100.78 101.3 102.38 435500.0 101.64
2020-05-29 104.68 100.39 103.53 101.67 724300.0 100.93
2020-05-28 104.51 99.44 100.0 103.17 859400.0 102.42
2020-05-27 99.4 96.62 99.4 98.81 575700.0 98.1
2020-05-26 102.51 98.74 102.04 98.91 446400.0 98.19
2020-05-22 100.51 98.69 98.91 100.05 321200.0 99.33
2020-05-21 99.62 97.86 99.49 99.08 429200.0 98.36
2020-05-20 100.18 98.51 99.82 99.54 615700.0 98.82
2020-05-19 101.59 98.45 100.79 98.5 424600.0 97.79
2020-05-18 103.74 100.5 102.15 101.11 646700.0 100.38
2020-05-15 101.72 98.32 99.02 99.84 499000.0 99.12
2020-05-14 99.77 96.04 96.55 99.62 532700.0 98.9
2020-05-13 101.42 97.42 100.77 97.92 856300.0 97.21
2020-05-12 105.01 100.6 104.34 100.77 549400.0 100.04
2020-05-11 105.38 103.56 103.82 103.97 997400.0 103.22
2020-05-08 106.68 103.85 106.19 104.2 454400.0 103.45
2020-05-07 107.2 104.28 106.97 104.89 319100.0 104.13
2020-05-06 107.22 105.15 106.23 105.25 494300.0 104.49
2020-05-05 108.41 105.18 107.09 105.79 711100.0 105.02
2020-05-04 106.18 100.56 102.42 105.82 1021800.0 105.05
2020-05-01 108.0 101.0 104.9 102.25 1665700.0 101.51
2020-04-30 114.41 112.49 114.16 112.49 857100.0 111.68
2020-04-29 117.5 114.45 115.72 114.89 744600.0 114.06
2020-04-28 117.44 113.13 116.77 114.11 536000.0 113.28
2020-04-27 116.97 113.29 114.03 115.71 736400.0 114.87
2020-04-24 116.78 111.75 115.0 113.02 803100.0 112.2
2020-04-23 114.86 111.97 111.97 113.93 597900.0 113.11
2020-04-22 113.56 110.72 112.66 111.55 455700.0 110.74
2020-04-21 111.97 109.54 110.07 110.78 467800.0 109.98
2020-04-20 113.74 110.65 112.12 111.87 733900.0 111.06
2020-04-17 114.5 112.12 114.5 112.97 616000.0 112.15
2020-04-16 113.06 110.16 112.27 112.9 532200.0 112.08
2020-04-15 112.54 110.28 111.61 111.41 553600.0 110.6
2020-04-14 114.38 112.55 113.32 113.26 658900.0 112.44
2020-04-13 111.13 108.31 110.61 110.74 522100.0 109.94
2020-04-09 114.91 110.56 113.02 111.13 857500.0 110.33
2020-04-08 113.02 108.69 109.96 112.53 713700.0 111.72
2020-04-07 111.85 107.08 110.0 108.38 926800.0 107.6
2020-04-06 109.63 107.56 109.0 109.0 801600.0 108.21
2020-04-03 108.06 101.26 108.02 105.0 1011500.0 104.24
2020-04-02 108.92 102.6 103.02 107.83 930000.0 107.05
2020-04-01 109.27 97.24 97.24 104.12 1415000.0 103.37
2020-03-31 103.38 99.71 101.62 100.6 525300.0 99.87
2020-03-30 103.06 99.4 101.39 101.58 822900.0 100.85
2020-03-27 103.38 96.48 102.19 99.53 699900.0 98.81
2020-03-26 103.33 96.12 96.12 102.2 946300.0 101.46
2020-03-25 100.0 86.82 86.82 95.58 2043800.0 94.89
2020-03-24 86.55 77.29 78.0 86.28 1231200.0 85.66
2020-03-23 81.2 72.29 80.59 74.88 1132000.0 74.34
2020-03-20 89.52 79.88 88.14 80.71 1340200.0 80.13
2020-03-19 105.75 86.83 94.59 89.44 1588900.0 88.57
2020-03-18 96.98 83.77 83.77 93.78 1163900.0 92.87
2020-03-17 92.6 81.02 84.82 89.38 994900.0 88.52
2020-03-16 87.83 79.82 81.84 81.6 850600.0 80.81
2020-03-13 89.5 81.19 86.59 89.26 924800.0 88.4
2020-03-12 86.83 82.45 85.6 82.77 1084200.0 81.97
2020-03-11 90.32 86.57 88.31 89.15 855900.0 88.29
2020-03-10 91.42 86.53 91.01 90.31 802600.0 89.44
2020-03-09 92.6 80.08 80.96 89.01 686400.0 88.15
2020-03-06 98.07 93.86 97.73 95.96 706300.0 95.03
2020-03-05 101.66 98.21 100.23 100.61 759800.0 99.64
2020-03-04 103.14 100.02 101.74 102.46 536200.0 101.47
2020-03-03 102.68 98.08 100.88 100.19 675800.0 99.22
2020-03-02 100.56 95.68 96.5 100.56 661900.0 99.59
2020-02-28 98.1 94.02 96.98 96.05 884300.0 95.12
2020-02-27 102.58 98.92 100.11 99.22 690800.0 98.26
2020-02-26 104.78 101.58 102.9 101.64 654500.0 100.66
2020-02-25 103.74 101.37 103.42 102.25 1085200.0 101.26
2020-02-24 103.62 102.25 103.02 103.29 760800.0 102.29
2020-02-21 107.21 106.09 106.78 106.26 820300.0 105.23
2020-02-20 108.92 106.23 108.3 107.16 315000.0 106.12
2020-02-19 110.1 108.54 109.21 108.61 424800.0 107.56
2020-02-18 109.54 108.47 109.22 108.92 239300.0 107.87