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 28, 2010 52.06 52.63 51.91 52.06 1,521,270 -0.02(-0.04%)
May 27, 2010 51.22 52.12 51.06 52.08 991,970 +1.55(+3.07%)
May 26, 2010 50.39 51.66 50.28 50.53 1,281,604 +0.28(+0.56%)
May 25, 2010 49.73 50.28 48.69 50.25 1,346,540 -0.52(-1.02%)
May 24, 2010 50.22 51.39 50.20 50.77 1,438,371 +0.12(+0.24%)
May 21, 2010 49.71 50.66 49.13 50.65 1,565,609 +0.51(+1.02%)
May 20, 2010 51.33 51.74 50.14 50.14 1,561,932 -2.09(-4.00%)
May 19, 2010 52.66 53.08 51.82 52.23 941,099 -0.48(-0.91%)
May 18, 2010 53.06 53.55 52.64 52.71 1,366,489 -0.16(-0.30%)
May 17, 2010 52.00 52.95 51.89 52.87 1,556,119 +0.76(+1.46%)
May 14, 2010 52.11 52.84 51.65 52.11 1,412,198 -0.89(-1.68%)
May 13, 2010 53.15 53.44 52.98 53.00 935,536 -0.36(-0.67%)
May 12, 2010 53.53 53.53 53.14 53.36 1,455,793 -0.12(-0.22%)
May 11, 2010 53.74 54.06 53.46 53.48 1,042,104 -0.41(-0.76%)
May 10, 2010 53.36 53.90 53.24 53.89 1,406,011 +1.79(+3.44%)
May 07, 2010 53.52 53.52 51.43 52.10 1,730,637 +0.10(+0.19%)
May 06, 2010 54.98 55.21 50.64 52.00 1,425,493 -3.23(-5.85%)
May 05, 2010 55.27 55.31 54.86 55.23 1,052,222 -0.36(-0.65%)
May 04, 2010 54.33 55.91 54.33 55.59 2,360,686 +1.97(+3.67%)
May 03, 2010 53.99 53.99 53.08 53.62 944,926 -0.17(-0.32%)
Apr 30, 2010 55.03 55.03 53.66 53.79 1,331,754 -1.14(-2.08%)
Apr 29, 2010 54.36 55.07 54.08 54.93 1,241,328 +0.94(+1.74%)
Apr 28, 2010 54.34 54.46 53.39 53.99 1,378,417 -0.40(-0.74%)
Apr 27, 2010 55.66 56.28 54.30 54.39 1,615,498 -1.61(-2.87%)
Apr 26, 2010 57.19 57.41 55.98 56.00 1,038,343 -1.00(-1.75%)
Apr 23, 2010 56.98 57.24 56.57 57.00 809,144 +0.11(+0.19%)
Apr 22, 2010 56.83 56.95 56.21 56.89 790,321 -0.16(-0.28%)
Apr 21, 2010 57.27 57.38 56.28 57.05 7,108 -0.16(-0.28%)
Apr 20, 2010 55.81 57.35 55.64 57.21 803,937 +1.64(+2.95%)
Apr 19, 2010 56.15 56.85 54.19 55.57 1,744,325 -1.53(-2.68%)
Apr 16, 2010 57.74 58.13 56.99 57.10 770,996 -0.67(-1.16%)
Apr 15, 2010 57.89 57.91 57.49 57.77 561,462 -0.20(-0.35%)
Apr 14, 2010 57.66 58.04 57.39 57.97 769,989 +0.47(+0.82%)
Apr 13, 2010 56.32 57.69 56.15 57.50 1,222,968 +1.39(+2.48%)
Apr 12, 2010 56.25 56.38 55.86 56.11 904,354 -0.14(-0.25%)
Apr 09, 2010 56.24 56.76 56.12 56.25 713,566 +0.07(+0.12%)
Apr 08, 2010 55.97 56.29 55.37 56.18 633,136 +0.12(+0.21%)
Apr 07, 2010 56.76 56.76 55.92 56.06 618,031 -0.58(-1.02%)
Apr 06, 2010 56.70 56.99 56.48 56.64 528,908 +0.11(+0.19%)
Apr 05, 2010 56.78 56.97 56.13 56.53 1,046,064 +0.01(+0.02%)
Apr 01, 2010 56.52 56.52 56.52 0 -0.13(-0.23%)
Mar 31, 2010 56.83 57.02 56.47 56.65 726,571 -0.21(-0.37%)
Mar 30, 2010 57.00 57.01 56.68 56.86 780,674 +0.00(+0.00%)
Mar 29, 2010 56.65 57.01 56.47 56.86 749,902 +0.35(+0.62%)
Mar 26, 2010 57.01 57.20 56.40 56.51 703,236 -0.34(-0.60%)
Mar 25, 2010 56.94 57.49 56.81 56.85 759,939 -0.12(-0.21%)
Mar 24, 2010 57.00 57.30 56.89 56.97 741,271 -0.24(-0.42%)
Mar 23, 2010 57.45 57.67 57.02 57.21 1,023,150 -0.17(-0.30%)
Mar 22, 2010 56.75 57.50 56.50 57.38 921,338 +0.72(+1.27%)
Mar 19, 2010 56.48 57.13 56.27 56.66 1,573,042 +0.51(+0.91%)
Mar 18, 2010 56.31 56.99 55.88 56.15 1,114,501 +0.16(+0.29%)
Mar 17, 2010 56.20 56.62 55.91 55.99 1,278,083 +0.12(+0.21%)
Mar 16, 2010 55.00 56.07 54.95 55.87 1,504,904 +1.05(+1.92%)
Mar 15, 2010 54.51 54.86 54.26 54.82 912,817 +0.82(+1.52%)
Mar 12, 2010 54.16 54.29 53.62 54.00 755,211 -0.19(-0.35%)
Mar 11, 2010 54.02 54.29 53.76 54.19 613,222 -0.02(-0.04%)
Mar 10, 2010 53.49 54.44 53.24 54.21 1,080,492 +0.68(+1.27%)
Mar 09, 2010 52.94 53.61 52.74 53.53 818,363 +0.39(+0.73%)
Mar 08, 2010 53.58 53.70 53.00 53.14 1,061,167 -0.77(-1.43%)
Mar 05, 2010 53.43 53.95 52.79 53.91 791,046 +0.08(+0.15%)
Mar 04, 2010 53.68 53.98 53.60 53.83 394,134 +0.15(+0.28%)
Mar 03, 2010 53.89 54.25 53.67 53.68 667,136 -0.16(-0.30%)
Mar 02, 2010 53.53 54.21 53.52 53.84 684,189 +0.42(+0.79%)
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.