HSP: Historical Prices for HOSPIRA INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	46.86	47.12	46.70	46.88	608,900	46.88
19-Nov-09	47.54	47.78	46.86	47.11	655,100	47.11
18-Nov-09	48.09	48.09	47.63	47.68	604,100	47.68
17-Nov-09	48.24	48.24	47.77	48.15	453,300	48.15
16-Nov-09	47.71	48.12	47.69	48.09	782,900	48.09
13-Nov-09	47.30	48.10	47.12	47.70	602,300	47.70
12-Nov-09	48.02	48.22	47.11	47.16	628,800	47.16
11-Nov-09	47.77	48.25	47.53	48.09	840,400	48.09
10-Nov-09	47.66	48.00	47.36	47.95	871,900	47.95
9-Nov-09	46.96	47.47	46.63	47.47	806,400	47.47
6-Nov-09	47.17	47.23	46.48	46.59	882,500	46.59
5-Nov-09	45.88	47.19	45.42	47.16	1,083,200	47.16
4-Nov-09	45.22	46.31	45.18	45.70	1,248,900	45.70
3-Nov-09	44.84	45.42	44.44	45.25	1,294,100	45.25
2-Nov-09	44.51	45.50	44.48	44.90	1,432,600	44.90
30-Oct-09	45.19	45.60	44.51	44.64	1,480,300	44.64
29-Oct-09	45.88	46.06	45.06	45.46	1,821,900	45.46
28-Oct-09	47.06	47.36	45.67	45.69	1,297,800	45.69
27-Oct-09	48.00	48.23	45.81	47.11	2,641,900	47.11
26-Oct-09	46.07	46.95	45.61	46.30	1,018,300	46.30
23-Oct-09	46.24	46.59	45.92	45.97	1,376,300	45.97
22-Oct-09	45.89	46.27	45.76	46.11	888,200	46.11
21-Oct-09	46.48	46.99	45.88	45.89	894,900	45.89
20-Oct-09	47.00	47.54	46.15	46.43	732,300	46.43
19-Oct-09	46.35	47.05	46.19	46.95	642,500	46.95
16-Oct-09	45.61	46.50	45.07	46.19	1,248,200	46.19
15-Oct-09	45.35	45.82	45.03	45.80	795,700	45.80
14-Oct-09	45.07	45.42	44.98	45.33	611,900	45.33
13-Oct-09	45.12	45.44	44.62	44.88	625,400	44.88
12-Oct-09	44.77	45.46	44.73	45.27	495,000	45.27
9-Oct-09	44.37	44.94	44.37	44.88	551,800	44.88
8-Oct-09	44.36	44.56	44.15	44.31	644,100	44.31
7-Oct-09	43.91	44.22	43.77	44.22	503,100	44.22
6-Oct-09	42.93	44.00	42.84	43.99	636,500	43.99
5-Oct-09	43.12	43.79	42.81	43.79	545,400	43.79
2-Oct-09	43.12	43.45	42.95	43.25	611,400	43.25
1-Oct-09	44.31	44.53	43.30	43.34	642,700	43.34
30-Sep-09	44.66	44.73	43.62	44.60	1,510,100	44.60
29-Sep-09	44.72	45.08	44.18	44.82	1,043,600	44.82
28-Sep-09	44.44	45.00	44.14	44.87	932,100	44.87
25-Sep-09	44.37	44.75	44.05	44.34	1,277,200	44.34
24-Sep-09	44.08	44.97	44.04	44.37	1,854,100	44.37
23-Sep-09	43.90	44.49	43.60	44.00	1,179,400	44.00
22-Sep-09	44.50	44.69	43.63	43.74	1,185,600	43.74
21-Sep-09	42.94	43.98	42.91	43.63	638,000	43.63
18-Sep-09	43.52	43.83	42.74	43.12	1,473,200	43.12
17-Sep-09	42.24	44.72	42.10	43.60	2,321,400	43.60
16-Sep-09	41.52	42.19	41.00	42.18	830,100	42.18
15-Sep-09	40.95	41.65	40.60	41.57	818,900	41.57
14-Sep-09	40.82	41.14	40.57	41.07	582,600	41.07
11-Sep-09	40.94	40.97	40.40	40.82	696,300	40.82
10-Sep-09	39.78	40.64	39.55	40.64	1,095,900	40.64
9-Sep-09	39.34	39.84	39.27	39.67	973,200	39.67
8-Sep-09	39.63	39.80	38.91	39.22	532,900	39.22
4-Sep-09	39.39	39.64	39.13	39.60	363,000	39.60
3-Sep-09	39.15	39.43	38.74	39.28	734,800	39.28
2-Sep-09	39.26	39.33	38.82	39.08	866,400	39.08
1-Sep-09	39.36	39.57	38.76	39.15	1,031,000	39.15
31-Aug-09	39.40	39.66	38.94	39.09	879,100	39.09
28-Aug-09	40.27	40.27	39.38	39.55	517,900	39.55
27-Aug-09	40.00	40.21	39.70	40.15	659,700	40.15
26-Aug-09	39.96	40.27	39.72	40.03	677,700	40.03
25-Aug-09	40.09	40.50	40.05	40.24	697,700	40.24
24-Aug-09	40.50	40.55	40.00	40.13	480,000	40.13
21-Aug-09	40.29	40.49	39.90	40.32	623,700	40.32
20-Aug-09	39.97	40.17	39.48	40.00	565,600	40.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions