Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:12PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

HealthSpring Inc. (HS)

At 4:02PM ET: 16.86   0.91 (5.71%)

MORE ON HS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 15.72 16.04 15.65 15.95 286,800 15.95 19-Nov-09 15.92 16.08 15.42 15.79 520,800 15.79 18-Nov-09 16.33 16.45 15.91 16.14 291,900 16.14 17-Nov-09 16.16 16.65 16.00 16.29 482,800 16.29 16-Nov-09 16.06 16.59 15.90 16.20 821,000 16.20 13-Nov-09 15.84 16.00 15.61 16.00 533,700 16.00 12-Nov-09 15.78 16.00 15.45 15.74 424,600 15.74 11-Nov-09 15.97 16.00 15.54 15.73 495,200 15.73 10-Nov-09 15.79 16.00 15.48 15.77 684,700 15.77 9-Nov-09 15.78 16.00 15.60 15.91 461,300 15.91 6-Nov-09 15.14 15.64 14.86 15.60 474,700 15.60 5-Nov-09 15.00 15.74 14.87 15.28 666,400 15.28 4-Nov-09 14.90 15.82 14.81 14.82 1,112,700 14.82 3-Nov-09 14.30 15.00 14.21 14.83 753,200 14.83 2-Nov-09 14.52 14.81 14.22 14.37 999,500 14.37 30-Oct-09 14.41 14.90 14.23 14.33 801,300 14.33 29-Oct-09 12.90 15.00 12.90 14.55 1,340,400 14.55 28-Oct-09 12.75 12.75 12.21 12.30 354,600 12.30 27-Oct-09 12.48 12.91 12.40 12.78 455,300 12.78 26-Oct-09 13.00 13.15 12.36 12.48 406,900 12.48 23-Oct-09 13.55 13.72 12.98 13.03 279,300 13.03 22-Oct-09 13.04 13.71 12.86 13.55 321,000 13.55 21-Oct-09 13.40 13.83 13.04 13.07 342,400 13.07 20-Oct-09 13.36 13.61 13.21 13.47 411,800 13.47 19-Oct-09 13.31 13.50 13.07 13.39 296,200 13.39 16-Oct-09 13.40 13.51 13.15 13.30 334,000 13.30 15-Oct-09 13.80 13.94 13.24 13.47 467,400 13.47 14-Oct-09 13.59 13.93 13.41 13.83 449,300 13.83 13-Oct-09 13.44 13.58 13.18 13.37 507,600 13.37 12-Oct-09 13.59 13.59 13.35 13.50 209,900 13.50 9-Oct-09 13.16 13.55 13.06 13.47 339,200 13.47 8-Oct-09 13.08 13.16 12.78 13.13 480,500 13.13 7-Oct-09 13.00 13.30 12.71 12.96 454,600 12.96 6-Oct-09 12.58 12.95 12.33 12.94 379,000 12.94 5-Oct-09 12.24 12.60 11.98 12.53 272,600 12.53 2-Oct-09 11.97 12.46 11.83 12.15 365,300 12.15 1-Oct-09 12.12 12.33 12.01 12.10 420,400 12.10 30-Sep-09 12.29 12.40 11.73 12.25 1,108,500 12.25 29-Sep-09 13.41 13.48 12.83 12.86 543,600 12.86 28-Sep-09 13.33 13.55 13.25 13.37 362,100 13.37 25-Sep-09 13.51 13.66 13.11 13.30 248,900 13.30 24-Sep-09 14.08 14.29 13.20 13.51 610,100 13.51 23-Sep-09 14.63 14.80 13.94 14.09 365,100 14.09 22-Sep-09 14.09 14.77 13.87 14.56 473,700 14.56 21-Sep-09 14.12 14.23 13.90 13.95 226,400 13.95 18-Sep-09 14.17 14.50 14.05 14.29 383,300 14.29 17-Sep-09 13.96 14.19 13.96 14.14 176,300 14.14 16-Sep-09 14.11 14.22 13.79 14.22 131,700 14.22 15-Sep-09 14.16 14.56 14.01 14.11 283,100 14.11 14-Sep-09 13.91 14.13 13.70 14.12 233,500 14.12 11-Sep-09 14.00 14.00 13.78 13.97 294,300 13.97 10-Sep-09 13.82 14.00 13.47 14.00 1,131,900 14.00 9-Sep-09 13.26 13.93 13.19 13.79 219,400 13.79 8-Sep-09 13.73 13.82 13.16 13.23 217,300 13.23 4-Sep-09 13.53 13.67 13.23 13.63 110,000 13.63 3-Sep-09 13.25 13.52 12.99 13.52 183,100 13.52 2-Sep-09 12.83 13.34 12.82 13.25 378,400 13.25 1-Sep-09 13.00 13.17 12.60 12.89 367,300 12.89 31-Aug-09 13.57 13.87 13.17 13.23 190,000 13.23 28-Aug-09 14.14 14.25 13.57 13.65 111,500 13.65 27-Aug-09 14.18 14.25 13.75 14.09 132,500 14.09 26-Aug-09 14.39 14.46 13.71 14.02 274,900 14.02 25-Aug-09 14.39 14.56 14.13 14.45 285,500 14.45 24-Aug-09 14.29 14.70 14.22 14.30 308,500 14.30 21-Aug-09 13.82 14.38 13.77 14.27 270,300 14.27 20-Aug-09 13.27 13.73 13.19 13.73 235,100 13.73 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions