Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halyard Health, Inc. Common Stock (NY: HYH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 30.70 31.22 30.60 31.09 349,065 +0.42(+1.37%)
May 27, 2016 30.13 30.67 30.67 30.67 200,500 +0.58(+1.93%)
May 26, 2016 30.16 30.32 29.84 30.09 172,999 -0.06(-0.20%)
May 25, 2016 30.09 30.50 29.99 30.15 292,863 +0.14(+0.47%)
May 24, 2016 29.41 30.06 29.32 30.01 277,853 +0.64(+2.18%)
May 23, 2016 29.20 29.48 29.07 29.37 367,153 +0.19(+0.65%)
May 20, 2016 28.37 29.23 28.19 29.18 414,035 +1.00(+3.55%)
May 19, 2016 28.39 29.00 28.02 28.18 391,559 -0.51(-1.78%)
May 18, 2016 28.52 29.19 28.28 28.69 295,623 +0.08(+0.28%)
May 17, 2016 28.30 29.30 28.20 28.61 433,938 +0.20(+0.70%)
May 16, 2016 28.11 28.56 28.03 28.41 535,309 +0.34(+1.21%)
May 13, 2016 27.84 28.60 27.70 28.07 593,199 +0.21(+0.75%)
May 12, 2016 29.84 29.84 27.61 27.86 645,234 -1.78(-6.01%)
May 11, 2016 30.87 30.87 29.61 29.64 296,816 -1.23(-3.98%)
May 10, 2016 30.10 31.17 29.47 30.87 364,739 +1.01(+3.38%)
May 09, 2016 29.23 30.14 29.04 29.86 582,565 +0.55(+1.88%)
May 06, 2016 29.27 29.68 28.92 29.31 335,258 -0.17(-0.58%)
May 05, 2016 29.00 29.73 28.56 29.48 972,713 +0.99(+3.47%)
May 04, 2016 28.50 29.75 28.10 28.49 1,135,357 +1.78(+6.66%)
May 03, 2016 26.64 27.68 26.16 26.71 820,053 -0.24(-0.89%)
May 02, 2016 27.90 28.93 26.05 26.95 2,119,058 -1.21(-4.30%)
Apr 29, 2016 31.31 31.35 26.75 28.16 3,070,820 -3.34(-10.60%)
Apr 28, 2016 31.08 32.43 31.08 31.50 370,710 +0.14(+0.45%)
Apr 27, 2016 31.65 32.18 31.24 31.36 189,348 -0.21(-0.67%)
Apr 26, 2016 30.76 31.73 30.65 31.57 515,881 +0.90(+2.93%)
Apr 25, 2016 31.44 31.72 30.45 30.67 419,907 -1.11(-3.49%)
Apr 22, 2016 31.49 32.09 31.40 31.78 298,969 +0.34(+1.08%)
Apr 21, 2016 32.00 32.57 31.32 31.44 375,563 -0.53(-1.66%)
Apr 20, 2016 31.41 32.39 31.41 31.97 292,660 +0.53(+1.69%)
Apr 19, 2016 31.58 31.76 31.11 31.44 167,768 -0.13(-0.41%)
Apr 18, 2016 31.00 31.94 31.00 31.57 234,118 +0.48(+1.54%)
Apr 15, 2016 31.37 31.47 30.79 31.09 301,284 -0.41(-1.30%)
Apr 14, 2016 31.56 31.99 31.32 31.50 417,188 -0.03(-0.10%)
Apr 13, 2016 30.68 31.53 30.41 31.53 400,440 +1.00(+3.28%)
Apr 12, 2016 29.22 30.60 29.10 30.53 532,887 +1.56(+5.38%)
Apr 11, 2016 28.97 29.42 28.83 28.97 272,833 +0.21(+0.73%)
Apr 08, 2016 29.06 29.26 28.38 28.76 221,929 +0.63(+2.24%)
Apr 07, 2016 28.44 28.60 27.97 28.13 161,087 -0.53(-1.85%)
Apr 06, 2016 28.11 28.84 27.98 28.66 198,363 +0.51(+1.81%)
Apr 05, 2016 27.94 28.51 27.86 28.15 250,860 -0.13(-0.46%)
Apr 04, 2016 28.74 28.97 28.25 28.28 236,677 -0.36(-1.26%)
Apr 01, 2016 28.50 28.85 28.24 28.64 247,956 -0.09(-0.31%)
Mar 31, 2016 29.28 29.32 28.71 28.73 285,691 -0.55(-1.88%)
Mar 30, 2016 29.13 29.49 29.03 29.28 371,828 +0.36(+1.24%)
Mar 29, 2016 27.81 29.13 27.50 28.92 299,598 +1.06(+3.80%)
Mar 28, 2016 27.23 27.92 26.83 27.86 270,445 +0.80(+2.96%)
Mar 24, 2016 26.75 27.06 27.06 27.06 313,500 +0.07(+0.26%)
Mar 23, 2016 28.17 28.52 26.97 26.99 340,578 -1.25(-4.43%)
Mar 22, 2016 28.44 28.60 28.20 28.24 229,971 -0.36(-1.26%)
Mar 21, 2016 28.95 29.22 28.35 28.60 380,315 -0.45(-1.55%)
Mar 18, 2016 28.40 29.17 28.35 29.05 683,772 +0.84(+2.98%)
Mar 17, 2016 27.82 28.31 27.46 28.21 288,689 +0.42(+1.51%)
Mar 16, 2016 27.76 28.31 27.50 27.79 209,362 -0.15(-0.54%)
Mar 15, 2016 28.66 28.66 27.72 27.94 357,397 -0.60(-2.10%)
Mar 14, 2016 28.50 28.62 27.76 28.54 467,909 +0.82(+2.96%)
Mar 11, 2016 27.14 27.74 27.02 27.72 213,154 +0.85(+3.16%)
Mar 10, 2016 27.45 27.62 26.42 26.87 222,792 -0.52(-1.90%)
Mar 09, 2016 27.06 27.40 26.54 27.39 258,538 +0.40(+1.48%)
Mar 08, 2016 28.16 28.33 26.95 26.99 295,000 -1.34(-4.73%)
Mar 07, 2016 27.73 28.82 27.67 28.33 310,335 +0.50(+1.80%)
Mar 04, 2016 27.73 28.26 27.64 27.83 443,318 +0.10(+0.36%)
Mar 03, 2016 28.15 28.49 27.36 27.73 312,583 -0.45(-1.60%)
Mar 02, 2016 27.33 28.28 27.33 28.18 423,068 +0.74(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.