Historical Prices for Emdeon (HLTH)

Symbol:

Historical Data for HLTH Corp. (HLTH)

After Hours: $ 12.03

0.00 (0.00%)

Volume: 1.6 k

4:20 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	12.06	12.1608	11.92	12.03	1,272,843	-0.21	-1.72%
9/4/08	12.40	12.47	12.13	12.24	983,037	-0.25	-2.00%
9/3/08	12.60	12.67	12.40	12.49	533,115	-0.18	-1.42%
9/2/08	12.60	12.67	12.41	12.67	985,440	0.22	1.77%
8/29/08	12.58	12.63	12.39	12.45	395,785	-0.16	-1.27%
8/28/08	12.54	12.65	12.43	12.61	313,933	0.01	0.08%
8/27/08	12.50	12.65	12.20	12.60	490,428	0.15	1.20%
8/26/08	12.28	12.48	12.19	12.45	507,196	0.22	1.80%
8/25/08	12.41	12.65	12.10	12.23	430,340	-0.16	-1.29%
8/22/08	12.47	12.47	12.13	12.39	491,538	-0.08	-0.64%
8/21/08	12.54	12.62	12.42	12.47	329,251	-0.04	-0.32%
8/20/08	12.33	12.58	12.13	12.51	767,126	0.09	0.72%
8/19/08	12.23	12.42	12.16	12.42	580,055	0.11	0.89%
8/18/08	12.33	12.37	12.121	12.31	933,340	-0.09	-0.73%
8/15/08	12.21	12.41	12.20	12.40	731,336	0.16	1.31%
8/14/08	11.97	12.25	11.97	12.24	403,864	0.28	2.34%
8/13/08	12.00	12.07	11.85	11.96	635,512	–	–
8/12/08	12.06	12.105	11.85	11.96	546,172	-0.17	-1.40%
8/11/08	11.94	12.18	11.93	12.13	691,019	0.05	0.41%
8/8/08	11.82	12.13	11.77	12.08	1,227,725	0.20	1.68%
8/7/08	11.68	11.89	11.59	11.88	635,951	0.11	0.93%
8/6/08	11.27	11.95	11.24	11.77	2,817,792	0.72	6.52%
8/5/08	11.05	11.24	10.93	11.05	829,921	–	–
8/4/08	10.93	11.30	10.91	11.05	774,011	0.15	1.38%
8/1/08	10.94	10.99	10.84	10.90	1,121,626	-0.04	-0.37%
7/31/08	11.08	11.19	10.94	10.94	905,029	-0.15	-1.35%
7/30/08	11.08	11.21	10.94	11.09	518,217	-0.07	-0.63%
7/29/08	11.01	11.21	10.99	11.16	425,192	0.12	1.09%
7/28/08	11.22	11.25	10.99	11.04	516,942	-0.15	-1.34%
7/25/08	11.08	11.24	10.96	11.19	1,216,228	0.17	1.54%
7/24/08	11.37	11.46	11.02	11.02	596,377	-0.41	-3.59%
7/23/08	11.35	11.51	11.26	11.43	811,059	0.02	0.18%
7/22/08	11.60	11.60	11.31	11.41	507,708	-0.19	-1.64%
7/21/08	11.64	11.71	11.45	11.60	460,400	0.03	0.26%
7/18/08	11.27	11.58	10.99	11.57	702,092	0.26	2.30%
7/17/08	11.41	11.77	11.14	11.31	799,658	-0.03	-0.26%
7/16/08	10.98	11.39	10.98	11.34	1,325,403	0.26	2.35%
7/15/08	11.44	11.54	10.98	11.08	808,935	-0.36	-3.15%
7/14/08	11.54	11.91	11.27	11.44	816,113	-0.26	-2.22%
7/11/08	11.54	11.83	11.4601	11.70	1,157,649	0.23	2.01%
7/10/08	11.35	11.52	11.33	11.47	391,221	0.18	1.59%
7/9/08	11.56	11.56	10.96	11.29	558,942	-0.21	-1.83%
7/8/08	11.49	11.61	11.45	11.50	355,844	-0.04	-0.35%
7/7/08	11.54	11.82	11.36	11.54	770,842	-0.09	-0.77%
7/3/08	11.51	11.72	11.45	11.63	459,484	0.10	0.87%
7/2/08	11.31	11.63	11.13	11.53	882,909	0.24	2.13%
7/1/08	11.16	11.29	10.98	11.29	1,509,957	-0.03	-0.27%
6/30/08	11.50	11.76	11.08	11.32	1,031,115	-0.23	-1.99%
6/27/08	11.57	11.78	11.45	11.55	2,456,328	-0.10	-0.86%
6/26/08	11.96	11.96	11.60	11.65	939,198	-0.37	-3.08%
6/25/08	12.16	12.31	11.93	12.02	538,797	-0.11	-0.91%
6/24/08	12.18	12.27	12.07	12.13	480,393	-0.03	-0.25%
6/23/08	12.40	12.48	12.16	12.16	680,954	-0.18	-1.46%
6/20/08	12.34	12.40	12.25	12.34	805,054	-0.01	-0.08%
6/19/08	12.20	12.45	12.02	12.35	626,172	0.05	0.41%
6/18/08	12.53	12.62	12.29	12.30	1,417,407	-0.23	-1.84%
6/17/08	12.35	12.59	12.29	12.53	799,944	0.18	1.46%
6/16/08	12.37	12.44	12.18	12.35	680,934	-0.02	-0.16%
6/13/08	12.12	12.45	12.10	12.37	703,282	0.31	2.57%
6/12/08	12.11	12.29	12.00	12.06	497,611	0.01	0.08%
6/11/08	12.10	12.23	12.00	12.05	1,015,875	-0.11	-0.90%
6/10/08	12.26	12.35	12.09	12.16	882,457	-0.19	-1.54%
6/9/08	12.46	12.58	12.28	12.35	804,287	-0.12	-0.96%