Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hospira (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 33.84 34.51 33.60 34.50 1,082,808 +0.78(+2.31%)
May 28, 2009 34.10 34.24 33.35 33.72 770,491 -0.23(-0.68%)
May 27, 2009 34.20 34.39 33.91 33.95 908,323 -0.23(-0.67%)
May 26, 2009 32.46 34.24 32.16 34.18 1,348,553 +1.39(+4.24%)
May 22, 2009 32.93 33.21 32.63 32.79 369,683 -0.08(-0.24%)
May 21, 2009 33.04 33.25 32.59 32.87 754,953 -0.64(-1.91%)
May 20, 2009 33.79 33.94 33.45 33.51 766,106 -0.04(-0.12%)
May 19, 2009 33.63 33.99 33.51 33.55 723,456 -0.15(-0.45%)
May 18, 2009 33.30 33.74 33.06 33.70 853,553 +0.98(+3.00%)
May 17, 2009 32.83 33.09 32.36 32.72 141,169 -0.32(-0.97%)
May 15, 2009 32.83 33.09 32.36 33.04 1,174,744 +0.20(+0.61%)
May 14, 2009 33.07 33.50 32.78 32.84 1,204,125 -0.52(-1.56%)
May 13, 2009 33.50 33.75 33.27 33.36 1,206,553 -0.56(-1.65%)
May 12, 2009 33.78 34.11 33.55 33.92 1,063,996 +0.22(+0.65%)
May 11, 2009 33.62 33.86 33.23 33.70 850,483 -0.22(-0.65%)
May 08, 2009 33.65 34.09 33.54 33.92 1,186,723 +0.57(+1.69%)
May 07, 2009 32.94 33.48 32.55 33.35 1,287,078 +0.70(+2.16%)
May 06, 2009 32.78 33.13 32.32 32.65 770,158 +0.06(+0.18%)
May 05, 2009 32.21 32.60 31.90 32.59 905,200 +0.23(+0.71%)
May 04, 2009 32.60 32.60 31.78 32.36 1,011,466 +0.07(+0.22%)
May 01, 2009 32.82 32.82 31.61 32.29 1,217,927 -0.58(-1.76%)
Apr 30, 2009 32.97 33.06 32.61 32.87 1,809,575 +0.09(+0.27%)
Apr 29, 2009 33.00 33.08 32.42 32.78 2,456,366 -0.21(-0.64%)
Apr 28, 2009 31.51 33.88 31.51 32.99 3,072,696 +1.65(+5.26%)
Apr 27, 2009 31.42 31.70 30.97 31.34 1,196,018 -0.26(-0.82%)
Apr 24, 2009 31.16 31.91 31.10 31.60 1,101,777 +0.65(+2.10%)
Apr 23, 2009 31.65 31.70 30.52 30.95 1,501,574 -0.86(-2.70%)
Apr 22, 2009 31.53 32.23 31.36 31.81 1,080,425 -0.02(-0.06%)
Apr 21, 2009 31.64 32.00 31.30 31.83 707,615 -0.11(-0.34%)
Apr 20, 2009 32.56 32.86 31.80 31.94 703,802 -0.97(-2.95%)
Apr 17, 2009 31.64 33.02 31.64 32.91 1,352,373 +1.27(+4.01%)
Apr 16, 2009 31.56 31.90 31.23 31.64 1,182,345 +0.24(+0.76%)
Apr 15, 2009 32.32 32.32 31.03 31.40 1,846,369 -0.93(-2.88%)
Apr 14, 2009 32.20 32.63 31.99 32.33 1,200,915 -0.09(-0.28%)
Apr 13, 2009 31.87 32.54 31.75 32.42 1,334,323 +0.27(+0.84%)
Apr 09, 2009 32.39 32.39 31.76 32.15 964,034 +0.72(+2.29%)
Apr 08, 2009 30.94 31.50 30.82 31.43 1,001,853 +0.49(+1.58%)
Apr 07, 2009 30.28 31.35 29.86 30.94 1,397,329 +0.29(+0.95%)
Apr 06, 2009 30.51 30.87 30.20 30.65 1,784,112 +0.21(+0.69%)
Apr 03, 2009 31.61 31.78 30.22 30.44 1,820,671 -1.04(-3.30%)
Apr 02, 2009 31.19 32.00 31.02 31.48 1,472,936 +0.87(+2.84%)
Apr 01, 2009 30.35 30.70 29.96 30.61 1,546,475 -0.25(-0.81%)
Mar 31, 2009 30.50 31.40 30.43 30.86 1,796,878 +0.36(+1.18%)
Mar 30, 2009 30.24 30.55 29.73 30.50 1,607,296 -0.14(-0.46%)
Mar 26, 2009 29.95 30.66 29.60 30.64 2,611,234 +0.78(+2.61%)
Mar 25, 2009 28.88 30.46 28.68 29.86 3,637,232 +1.58(+5.59%)
Mar 24, 2009 26.25 28.86 25.99 28.28 2,890,057 +1.95(+7.41%)
Mar 23, 2009 25.69 26.33 25.69 26.33 845,861 +1.23(+4.90%)
Mar 20, 2009 25.29 25.94 24.89 25.10 1,111,634 -0.13(-0.52%)
Mar 19, 2009 25.83 25.89 24.86 25.23 793,642 -0.41(-1.60%)
Mar 18, 2009 25.18 26.06 25.09 25.64 937,048 +0.35(+1.38%)
Mar 17, 2009 24.77 25.29 24.59 25.29 560,817 +0.49(+1.98%)
Mar 16, 2009 24.88 25.47 24.72 24.80 973,615 +0.23(+0.94%)
Mar 13, 2009 24.08 24.71 23.74 24.57 0 +0.67(+2.80%)
Mar 12, 2009 22.99 23.91 22.68 23.90 1,164,832 +0.99(+4.32%)
Mar 11, 2009 22.36 23.44 22.36 22.91 1,384,051 +0.55(+2.46%)
Mar 10, 2009 21.51 22.37 21.48 22.36 1,090,055 +0.98(+4.58%)
Mar 09, 2009 21.74 22.18 21.21 21.38 1,282,680 -0.83(-3.74%)
Mar 06, 2009 22.17 22.38 21.69 22.21 0 +0.39(+1.79%)
Mar 05, 2009 22.64 22.69 21.61 21.82 1,467,185 -1.19(-5.17%)
Mar 04, 2009 21.86 23.32 21.86 23.01 1,123,756 +1.12(+5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.