Quantcast

Historical Stock Prices

HLTH 
$1.15
*  
0.05
4.17%
Get HLTH Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading HLTH now
Exchange:AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/18/2018 1.25 1.25 1.15 1.15 407,155
05/17/2018 1.3 1.3 1.15 1.2 1,457,474
05/16/2018 1.35 1.35 1.2 1.25 868,179
05/15/2018 1.3 1.35 1.2588 1.35 349,430
05/14/2018 1.35 1.4 1.25 1.3 1,208,208
05/11/2018 1.4 1.4 1.35 1.35 421,318
05/10/2018 1.35 1.4 1.35 1.4 334,140
05/09/2018 1.35 1.4 1.35 1.35 609,815
05/08/2018 1.35 1.4 1.35 1.35 1,239,040
05/07/2018 1.55 1.6 1.55 1.6 111,644
05/04/2018 1.6 1.6 1.55 1.6 108,400
05/03/2018 1.6 1.6 1.55 1.6 81,696
05/02/2018 1.55 1.6 1.55 1.55 99,474
05/01/2018 1.5 1.55 1.5 1.55 108,158
04/30/2018 1.55 1.55 1.5 1.5 50,239
04/27/2018 1.55 1.6 1.5 1.55 90,036
04/26/2018 1.5 1.6 1.5 1.55 124,607
04/25/2018 1.5 1.55 1.5 1.55 54,067
04/24/2018 1.6 1.6 1.5 1.5 99,816
04/23/2018 1.55 1.6 1.55 1.55 56,519
04/20/2018 1.6 1.6 1.55 1.575 109,702
04/19/2018 1.55 1.6 1.55 1.6 72,772
04/18/2018 1.6 1.6 1.55 1.55 129,422
04/17/2018 1.55 1.65 1.55 1.625 208,049
04/16/2018 1.5 1.6 1.5 1.55 337,543
04/13/2018 1.65 1.65 1.5 1.5 332,972
04/12/2018 1.6 1.65 1.6 1.6 128,006
04/11/2018 1.6 1.65 1.6 1.65 66,158
04/10/2018 1.6 1.65 1.6 1.6 216,320
04/09/2018 1.6 1.65 1.6 1.6 333,057
04/06/2018 1.7 1.7 1.6 1.65 238,431
04/05/2018 1.65 1.7 1.625 1.65 201,865
04/04/2018 1.6 1.65 1.6 1.65 91,289
04/03/2018 1.65 1.6944 1.6 1.6 125,303
04/02/2018 1.7 1.7 1.6 1.65 221,160
03/29/2018 1.7 1.7 1.65 1.65 172,234
03/28/2018 1.7 1.7 1.65 1.7 296,017
03/27/2018 1.65 1.7 1.65 1.65 257,817
03/26/2018 1.6 1.7 1.6 1.65 207,853
03/23/2018 1.65 1.7 1.6 1.6 431,180
03/22/2018 1.7 1.7 1.6 1.65 296,481
03/21/2018 1.55 1.7 1.55 1.65 445,187
03/20/2018 1.5 1.6 1.5 1.55 273,757
03/19/2018 1.6 1.6 1.5 1.5 347,694
03/16/2018 1.55 1.6 1.5 1.6 300,294
03/15/2018 1.55 1.65 1.5 1.55 813,731
03/14/2018 1.5 1.55 1.45 1.55 815,361
03/13/2018 1.45 1.5 1.45 1.45 229,028
03/12/2018 1.45 1.5 1.45 1.45 181,799
03/09/2018 1.45 1.5 1.4 1.45 275,626
03/08/2018 1.4 1.45 1.35 1.4 739,092
03/07/2018 1.45 1.5 1.4 1.5 495,756
03/06/2018 1.45 1.5 1.4 1.45 526,449
03/05/2018 1.4 1.45 1.4 1.4 108,374
03/02/2018 1.4 1.45 1.4 1.45 219,368
03/01/2018 1.4 1.45 1.4 1.45 49,033
02/28/2018 1.4 1.45 1.35 1.4 375,559
02/27/2018 1.45 1.45 1.4 1.4 350,827
02/26/2018 1.45 1.45 1.4 1.4 347,134
02/23/2018 1.4 1.45 1.4 1.4 139,497
02/22/2018 1.45 1.5 1.4 1.4 377,181
02/21/2018 1.4 1.45 1.4 1.4 178,656
02/20/2018 1.45 1.45 1.4 1.45 215,030
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio