HEALTHSPRING Historical Stock Price

Below is the stock price history for Healthspring HS. Data is recorded each day for the historical open, high, low, close and volume. The Healthspring stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Healthspring Historical Stock Price

DateOpenHighLowCloseVolume
2012-01-30 54.97 54.98 54.97 54.98 169,944
2012-01-27 54.94 54.965 54.94 54.965 64,093
2012-01-26 54.81 54.84 54.78 54.82 31,233
2012-01-25 54.78 54.80 54.77 54.80 27,344
2012-01-24 54.76 54.80 54.76 54.78 26,792
2012-01-23 54.81 54.84 54.74 54.75 37,954
2012-01-20 54.79 54.83 54.79 54.80 26,049
2012-01-19 54.78 54.79 54.745 54.775 20,082
2012-01-18 54.72 54.78 54.71 54.765 21,417
2012-01-17 54.69 54.74 54.675 54.705 22,086
2012-01-13 54.67 54.68 54.665 54.67 13,906
2012-01-12 54.68 54.68 54.65 54.66 32,186
2012-01-11 54.64 54.675 54.63 54.67 73,610
2012-01-10 54.68 54.68 54.62 54.63 127,043
2012-01-09 54.66 54.67 54.64 54.64 15,107
2012-01-06 54.67 54.67 54.64 54.67 18,996
2012-01-05 54.68 54.68 54.63 54.64 88,632
2012-01-04 54.63 54.72 54.62 54.70 90,953
2012-01-03 54.74 54.74 54.57 54.595 51,077
2011-12-30 54.56 54.58 54.49 54.54 42,986
2011-12-29 54.56 54.64 54.50 54.50 57,612
2011-12-28 54.65 54.65 54.48 54.54 112,706
2011-12-27 54.64 54.70 54.63 54.69 28,454
2011-12-23 54.57 54.63 54.57 54.60 16,870
2011-12-22 54.58 54.63 54.53 54.57 25,982
2011-12-21 54.53 54.60 54.52 54.59 92,643
2011-12-20 54.50 54.57 54.49 54.52 65,444
2011-12-19 54.59 54.59 54.48 54.51 67,588
2011-12-16 54.52 54.59 54.47 54.57 104,181
2011-12-15 54.54 54.57 54.47 54.48 73,838

» More Healthspring Stock Price History

To see other companies like Healthspring (HS), view our stock market today for news, and other data.