Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:12PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
HealthSpring Inc. (HS)At 4:02PM ET: 16.86  Up 0.91 (5.71%)  
MORE ON HS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0915.7216.0415.6515.95286,80015.95
19-Nov-0915.9216.0815.4215.79520,80015.79
18-Nov-0916.3316.4515.9116.14291,90016.14
17-Nov-0916.1616.6516.0016.29482,80016.29
16-Nov-0916.0616.5915.9016.20821,00016.20
13-Nov-0915.8416.0015.6116.00533,70016.00
12-Nov-0915.7816.0015.4515.74424,60015.74
11-Nov-0915.9716.0015.5415.73495,20015.73
10-Nov-0915.7916.0015.4815.77684,70015.77
9-Nov-0915.7816.0015.6015.91461,30015.91
6-Nov-0915.1415.6414.8615.60474,70015.60
5-Nov-0915.0015.7414.8715.28666,40015.28
4-Nov-0914.9015.8214.8114.821,112,70014.82
3-Nov-0914.3015.0014.2114.83753,20014.83
2-Nov-0914.5214.8114.2214.37999,50014.37
30-Oct-0914.4114.9014.2314.33801,30014.33
29-Oct-0912.9015.0012.9014.551,340,40014.55
28-Oct-0912.7512.7512.2112.30354,60012.30
27-Oct-0912.4812.9112.4012.78455,30012.78
26-Oct-0913.0013.1512.3612.48406,90012.48
23-Oct-0913.5513.7212.9813.03279,30013.03
22-Oct-0913.0413.7112.8613.55321,00013.55
21-Oct-0913.4013.8313.0413.07342,40013.07
20-Oct-0913.3613.6113.2113.47411,80013.47
19-Oct-0913.3113.5013.0713.39296,20013.39
16-Oct-0913.4013.5113.1513.30334,00013.30
15-Oct-0913.8013.9413.2413.47467,40013.47
14-Oct-0913.5913.9313.4113.83449,30013.83
13-Oct-0913.4413.5813.1813.37507,60013.37
12-Oct-0913.5913.5913.3513.50209,90013.50
9-Oct-0913.1613.5513.0613.47339,20013.47
8-Oct-0913.0813.1612.7813.13480,50013.13
7-Oct-0913.0013.3012.7112.96454,60012.96
6-Oct-0912.5812.9512.3312.94379,00012.94
5-Oct-0912.2412.6011.9812.53272,60012.53
2-Oct-0911.9712.4611.8312.15365,30012.15
1-Oct-0912.1212.3312.0112.10420,40012.10
30-Sep-0912.2912.4011.7312.251,108,50012.25
29-Sep-0913.4113.4812.8312.86543,60012.86
28-Sep-0913.3313.5513.2513.37362,10013.37
25-Sep-0913.5113.6613.1113.30248,90013.30
24-Sep-0914.0814.2913.2013.51610,10013.51
23-Sep-0914.6314.8013.9414.09365,10014.09
22-Sep-0914.0914.7713.8714.56473,70014.56
21-Sep-0914.1214.2313.9013.95226,40013.95
18-Sep-0914.1714.5014.0514.29383,30014.29
17-Sep-0913.9614.1913.9614.14176,30014.14
16-Sep-0914.1114.2213.7914.22131,70014.22
15-Sep-0914.1614.5614.0114.11283,10014.11
14-Sep-0913.9114.1313.7014.12233,50014.12
11-Sep-0914.0014.0013.7813.97294,30013.97
10-Sep-0913.8214.0013.4714.001,131,90014.00
9-Sep-0913.2613.9313.1913.79219,40013.79
8-Sep-0913.7313.8213.1613.23217,30013.23
4-Sep-0913.5313.6713.2313.63110,00013.63
3-Sep-0913.2513.5212.9913.52183,10013.52
2-Sep-0912.8313.3412.8213.25378,40013.25
1-Sep-0913.0013.1712.6012.89367,30012.89
31-Aug-0913.5713.8713.1713.23190,00013.23
28-Aug-0914.1414.2513.5713.65111,50013.65
27-Aug-0914.1814.2513.7514.09132,50014.09
26-Aug-0914.3914.4613.7114.02274,90014.02
25-Aug-0914.3914.5614.1314.45285,50014.45
24-Aug-0914.2914.7014.2214.30308,50014.30
21-Aug-0913.8214.3813.7714.27270,30014.27
20-Aug-0913.2713.7313.1913.73235,10013.73
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions