$52.19 -0.27 (%) Hospira Inc - NYSE

Sep. 23, 2014 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSP historical data

Date Open High Low Close Volume
9/22/201453.6253.8252.4252.46648,946
9/19/201453.8854.0953.6153.851,116,625
9/18/201453.5453.7153.2653.51506,029
9/17/201453.2553.7353.2153.44434,619
9/16/201452.7753.2652.5753.25544,129
9/15/201452.7552.9852.5452.79697,482
9/12/201453.0053.0752.5152.631,061,785
9/11/201453.0353.2452.8152.99671,609
9/10/201453.2053.2552.8353.15768,749
9/9/201452.8753.1952.5453.01810,991
9/8/201453.7053.8452.4752.721,650,283
9/5/201453.5053.9853.1653.90924,234
9/4/201453.8854.1153.3653.43573,254
9/3/201454.4254.4752.7353.851,627,288
9/2/201453.8954.2553.7954.22727,901
8/29/201454.2254.2253.5053.74848,963
8/28/201454.1254.2953.7254.22622,813
8/27/201454.1054.3253.9554.24709,751
8/26/201454.5454.6553.8854.04823,077
8/25/201454.8654.9754.5354.60736,911
8/22/201454.6554.8354.2954.60528,547
8/21/201454.8655.1154.6854.74468,336
8/20/201454.0155.3053.7654.911,658,379
8/19/201455.4855.5053.7253.922,021,967
8/18/201455.5155.7855.3355.48753,099
8/15/201455.7456.0054.6355.02786,277
8/14/201455.3055.7454.9655.711,136,137
8/13/201454.8855.2454.5655.16828,167
8/12/201454.5054.8954.1854.541,243,538
8/11/201454.7154.7354.2654.57634,483
8/8/201453.6654.4153.1654.38773,098
8/7/201454.5255.2353.3853.621,010,687
8/6/201454.7055.7154.5855.19717,756
8/5/201455.0456.0554.7955.161,652,029
8/4/201454.6955.2554.1355.11848,166
8/1/201455.4056.0854.3654.641,661,411
7/31/201455.9856.7855.1455.472,017,088
7/30/201452.7856.4852.7856.213,768,368
7/29/201451.8452.0651.3651.902,008,405
7/28/201452.5354.2451.7451.844,463,204
7/25/201451.6751.9951.3451.72815,517
7/24/201450.6751.9250.6351.821,003,993
7/23/201450.7151.1050.2750.661,406,249
7/22/201450.8251.1450.6450.781,066,553
7/21/201449.8850.6349.7450.47851,185
7/18/201449.7750.2749.7050.15901,915
7/17/201450.2850.5049.4749.59852,649
7/16/201450.9450.9450.3450.54743,271
7/15/201451.5251.7350.6750.75929,967
7/14/201451.2551.4150.5651.201,077,264
7/11/201451.1051.2050.4950.82733,330
7/10/201451.0251.1450.6451.06605,247
7/9/201451.5451.7451.1751.51588,983
7/8/201451.7351.7350.9551.38950,203
7/7/201452.3552.3551.5051.74651,616
7/3/201452.7352.8852.1852.49311,269
7/2/201452.6252.7152.4252.64747,663
7/1/201451.7253.1651.7252.861,354,480
6/30/201450.8551.4250.7851.371,182,415
6/27/201451.6651.7850.7450.881,104,960
6/26/201451.9452.2251.6351.75729,069
6/25/201451.9752.3051.7851.81736,986
6/24/201452.0652.4651.8951.90700,012
6/23/201452.2852.5051.9652.12613,507
6/20/201452.2052.4552.0052.411,327,234
6/19/201451.6252.0251.3452.00641,968
6/18/201450.7551.5250.5151.50678,308
6/17/201450.9551.3350.8450.88696,415
6/16/201450.7451.0650.5651.01919,067
6/13/201450.9651.0550.3950.80948,796
6/12/201451.8551.8550.8450.981,821,615
6/11/201451.8252.8651.8052.051,787,128
6/10/201451.0052.0950.8252.021,474,788
6/9/201450.6651.1250.4751.001,230,599
6/6/201450.1050.9949.8550.781,293,005
6/5/201449.2050.0848.9250.031,581,553
6/4/201448.7749.2048.4749.08692,869
6/3/201449.0549.1948.7148.861,065,981
6/2/201449.1749.2448.9349.14784,087
5/30/201448.5249.2548.4349.171,419,204
5/29/201448.4548.6248.0948.61759,639
5/28/201447.9948.3947.7248.28771,184
5/27/201448.1748.4247.9147.96946,664
5/23/201448.0048.1747.8247.98630,446
5/22/201448.1248.2347.7848.00423,189
5/21/201447.6848.1747.6248.09686,204
5/20/201448.0048.0947.2947.56863,121
5/19/201447.8948.2747.7048.07582,213
5/16/201447.2848.3247.1948.121,939,274
5/15/201447.4947.8746.7547.291,577,036
5/14/201447.7748.0647.3047.63772,083
5/13/201448.1348.2547.8147.92635,162
5/12/201447.7548.1847.5948.05995,882
5/9/201447.3047.5646.8647.50864,138
5/8/201447.5247.8746.9847.181,143,348
5/7/201446.4747.7746.4347.721,966,895
5/6/201446.7346.8246.1746.381,043,607
5/5/201445.8946.9545.6946.921,392,502
5/2/201445.6046.2745.3346.202,047,894
5/1/201445.7346.0244.4845.571,380,250
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center