HOSPIRA $35.08

down -0.10


24/5/2013 04:24 PM  |  NYSE : HSP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

HSP historical data

Date Open High Low Close Volume
5/24/2013 34.97 35.32 34.72 35.08 5186
5/23/2013 35.12 35.32 34.93 35.18 6815
5/22/2013 36.00 36.40 35.14 35.40 9331
5/21/2013 36.01 36.23 35.86 35.92 9050
5/20/2013 35.73 36.22 35.54 36.03 20592
5/17/2013 35.96 36.20 35.45 35.74 13001
5/16/2013 34.29 36.02 34.29 35.72 20154
5/15/2013 34.25 34.51 34.00 34.43 10276
5/14/2013 34.19 34.46 34.02 34.25 16533
5/13/2013 34.67 34.70 34.19 34.23 12817
5/10/2013 34.52 34.75 34.42 34.62 8802
5/9/2013 33.52 34.82 33.52 34.55 15856
5/8/2013 32.77 33.63 32.73 33.60 13034
5/7/2013 32.76 32.87 32.42 32.81 11644
5/6/2013 32.94 33.01 32.46 32.66 9046
5/3/2013 32.18 33.38 32.18 33.02 14119
5/2/2013 31.02 32.05 30.96 31.96 18193
5/1/2013 33.00 33.12 32.00 32.10 24415
4/30/2013 33.44 33.44 32.88 33.12 15968
4/29/2013 32.60 33.50 32.40 33.42 15365
4/26/2013 32.83 32.92 32.26 32.66 12343
4/25/2013 31.79 33.90 31.70 32.93 39019
4/24/2013 31.65 31.84 31.45 31.72 8619
4/23/2013 31.00 31.80 31.00 31.61 8356
4/22/2013 31.27 31.36 30.95 30.99 7277
4/19/2013 31.26 31.45 30.86 31.19 10981
4/18/2013 31.23 31.45 31.02 31.16 10784
4/17/2013 31.43 31.45 30.98 31.29 9358
4/16/2013 31.46 31.62 31.13 31.57 8592
4/15/2013 31.55 31.82 31.23 31.32 11604
4/12/2013 31.51 31.65 31.34 31.61 9857
4/11/2013 30.82 31.75 30.80 31.65 12512
4/10/2013 30.54 30.86 30.47 30.83 11929
4/9/2013 30.67 30.91 30.59 30.59 8352
4/8/2013 30.66 30.82 30.43 30.57 10804
4/5/2013 30.36 30.88 30.19 30.65 19304
4/4/2013 30.97 31.20 30.58 30.59 19620
4/3/2013 31.59 31.62 30.82 30.91 26553
4/2/2013 32.25 32.36 31.49 31.73 16709
4/1/2013 32.75 32.80 31.91 32.00 17323
3/28/2013 32.57 32.88 32.30 32.83 11221
3/27/2013 32.44 32.66 31.99 32.62 10318
3/26/2013 32.71 32.95 32.49 32.66 7612
3/25/2013 32.66 32.79 32.31 32.58 9913
3/22/2013 32.69 32.80 32.43 32.62 8029
3/21/2013 32.45 32.88 32.42 32.71 16001
3/20/2013 31.95 32.69 31.95 32.67 17566
3/19/2013 31.66 31.88 31.48 31.80 8968
3/18/2013 32.00 32.04 31.39 31.58 20283
3/15/2013 31.86 32.52 31.68 32.25 29830
3/14/2013 30.83 31.93 30.81 31.74 20412
3/13/2013 30.96 30.96 30.59 30.75 14787
3/12/2013 30.71 31.02 30.54 31.00 15777
3/11/2013 30.05 30.62 29.79 30.59 14128
3/8/2013 30.02 30.48 29.63 30.11 26867
3/7/2013 29.79 30.00 29.44 29.66 14310
3/6/2013 29.25 29.76 29.15 29.74 24415
3/5/2013 29.21 29.72 29.07 29.18 20646
3/4/2013 29.38 29.86 29.37 29.77 17861
3/1/2013 29.23 29.72 29.19 29.45 15955
2/28/2013 29.11 29.89 29.11 29.43 21984
2/27/2013 28.89 29.10 28.79 29.02 30533
2/26/2013 29.17 29.38 28.85 28.96 14529
2/25/2013 29.76 30.01 29.11 29.11 13567
2/22/2013 29.69 29.95 29.41 29.73 15020
2/21/2013 29.67 29.90 29.50 29.72 29108
2/20/2013 30.05 30.14 29.79 29.91 36332
2/19/2013 29.26 30.18 29.14 30.06 51133
2/15/2013 29.94 29.98 28.71 29.13 84409
2/14/2013 29.72 31.12 29.51 30.05 115296
2/13/2013 34.90 36.86 31.93 32.65 123107
2/12/2013 35.41 35.77 34.43 34.95 34796
2/11/2013 35.50 35.65 34.93 35.32 32707
2/8/2013 34.22 34.65 34.12 34.50 6700
2/7/2013 34.38 34.54 33.96 34.24 7236
2/6/2013 34.16 34.52 34.08 34.37 12611
2/5/2013 34.35 34.55 34.17 34.19 6656
2/4/2013 34.45 34.70 34.09 34.14 11894
2/1/2013 34.31 34.76 34.19 34.55 11605
1/31/2013 34.22 34.34 34.02 34.12 9157
1/30/2013 34.44 34.77 34.29 34.34 11080
1/29/2013 34.31 34.51 34.21 34.39 27124
1/28/2013 35.01 35.10 34.03 34.40 19477
1/25/2013 35.15 35.19 34.98 35.10 22318
1/24/2013 35.38 35.55 34.90 35.00 28130
1/23/2013 35.88 36.00 35.20 35.21 16447
1/22/2013 34.75 36.01 34.75 35.99 12360
1/18/2013 34.97 34.97 34.51 34.91 14848
1/17/2013 35.04 35.18 34.83 34.87 15985
1/16/2013 34.63 35.40 34.55 34.94 19718
1/15/2013 34.22 34.87 34.22 34.74 12471
1/14/2013 34.07 34.41 33.86 34.36 13782
1/11/2013 34.15 34.19 33.95 34.13 13641
1/10/2013 34.16 34.30 33.84 34.05 21626
1/9/2013 32.39 34.35 32.34 34.07 29800
1/8/2013 32.48 32.56 32.15 32.36 7989
1/7/2013 32.17 32.61 32.16 32.52 7044
1/4/2013 32.35 32.54 32.06 32.37 8910
1/3/2013 31.75 32.41 31.73 32.26 7609
1/2/2013 31.73 31.79 31.42 31.78 10637
Marketplace
Trading Center