HEALTHSOUTH $30.12

down -0.18


24/5/2013 02:24 PM  |  NYSE : HLS  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Type:

HLS historical data

Date Open High Low Close Volume
5/23/2013 29.93 30.38 29.81 30.30 7233
5/22/2013 30.43 30.68 30.07 30.19 6191
5/21/2013 30.62 30.81 30.35 30.40 4250
5/20/2013 30.36 30.73 30.36 30.59 4615
5/17/2013 30.30 30.66 30.11 30.36 5225
5/16/2013 30.00 30.21 29.82 30.13 3337
5/15/2013 29.77 30.04 29.66 30.03 3542
5/14/2013 29.67 29.95 29.66 29.92 2847
5/13/2013 29.54 29.77 29.18 29.71 3984
5/10/2013 29.05 29.78 28.98 29.70 4288
5/9/2013 29.10 29.24 28.88 29.05 3856
5/8/2013 28.75 29.11 28.63 29.11 3365
5/7/2013 28.57 28.88 28.46 28.74 6260
5/6/2013 28.40 28.51 28.23 28.41 3170
5/3/2013 28.34 28.92 28.33 28.36 14130
5/2/2013 27.63 28.17 27.47 28.15 5901
5/1/2013 27.03 27.79 27.03 27.55 11977
4/30/2013 26.92 27.50 26.76 27.50 5939
4/29/2013 27.42 27.62 26.95 27.12 4387
4/26/2013 26.58 27.99 26.58 27.18 8061
4/25/2013 26.38 27.05 26.34 26.54 6073
4/24/2013 26.17 26.42 26.02 26.37 3872
4/23/2013 25.75 25.99 25.54 25.99 2664
4/22/2013 25.69 25.69 25.07 25.58 3356
4/19/2013 25.44 25.78 25.34 25.66 4292
4/18/2013 25.71 25.76 25.28 25.38 3852
4/17/2013 25.76 25.96 25.30 25.66 4260
4/16/2013 25.79 25.95 25.39 25.94 5429
4/15/2013 26.37 26.41 25.38 25.74 6580
4/12/2013 26.69 26.99 26.32 26.52 3625
4/11/2013 26.15 26.82 26.13 26.82 4632
4/10/2013 25.88 26.23 25.42 26.21 10836
4/9/2013 26.15 26.28 25.89 25.94 5835
4/8/2013 26.15 26.16 25.88 26.14 2959
4/5/2013 25.99 26.18 25.74 26.13 5215
4/4/2013 26.54 26.61 26.07 26.44 5008
4/3/2013 27.33 27.42 26.35 26.49 8914
4/2/2013 26.50 27.39 26.42 27.31 10191
4/1/2013 26.30 26.50 26.02 26.38 4343
3/28/2013 26.15 26.39 25.98 26.37 7659
3/27/2013 25.91 26.17 25.64 26.15 3310
3/26/2013 26.18 26.32 25.85 26.00 4639
3/25/2013 25.68 25.94 25.58 25.81 3314
3/22/2013 25.65 25.74 25.48 25.61 3045
3/21/2013 25.70 26.02 25.36 25.48 9689
3/20/2013 25.10 26.40 25.10 25.84 15429
3/19/2013 24.63 24.72 24.29 24.53 6843
3/18/2013 24.30 24.75 24.13 24.50 4733
3/15/2013 25.28 25.28 25.00 25.10 5373
3/14/2013 25.13 25.39 25.05 25.25 5786
3/13/2013 24.98 25.14 24.87 25.06 7101
3/12/2013 24.82 25.15 24.77 24.99 10789
3/11/2013 24.50 24.95 24.45 24.84 7123
3/8/2013 24.76 24.76 24.47 24.54 9989
3/7/2013 24.45 24.62 24.31 24.53 4531
3/6/2013 24.34 24.62 24.00 24.46 10905
3/5/2013 24.40 24.82 24.32 24.80 4796
3/4/2013 24.33 24.41 24.14 24.32 4303
3/1/2013 23.97 24.48 23.91 24.43 3962
2/28/2013 24.12 24.31 23.98 24.12 4156
2/27/2013 23.94 24.29 23.90 24.15 4599
2/26/2013 24.08 24.10 23.76 24.01 5080
2/25/2013 24.50 24.65 24.01 24.02 7881
2/22/2013 24.34 24.48 24.12 24.42 4144
2/21/2013 24.54 24.65 24.13 24.17 8267
2/20/2013 24.21 24.95 24.20 24.60 12331
2/19/2013 22.69 24.52 22.69 24.09 17190
2/15/2013 22.93 22.97 22.38 22.47 9530
2/14/2013 23.00 23.00 22.79 22.85 2545
2/13/2013 22.92 23.20 22.85 23.03 3101
2/12/2013 23.11 23.11 22.66 22.83 2436
2/11/2013 23.07 23.17 22.83 23.15 4435
2/8/2013 22.85 23.16 22.78 23.09 1977
2/7/2013 22.88 22.92 22.61 22.81 3586
2/6/2013 22.72 22.89 22.46 22.88 6407
2/5/2013 22.80 23.03 22.50 22.80 4981
2/4/2013 23.02 23.19 22.44 22.64 6428
2/1/2013 23.58 23.76 23.02 23.24 9445
1/31/2013 23.72 24.00 23.72 23.86 3013
1/30/2013 23.50 23.85 23.40 23.79 5064
1/29/2013 23.73 23.75 23.46 23.58 4709
1/28/2013 23.74 23.96 23.58 23.75 5332
1/25/2013 24.03 24.15 23.70 23.77 4001
1/24/2013 23.89 24.22 23.73 23.86 4532
1/23/2013 24.02 24.02 23.73 23.93 3169
1/22/2013 24.07 24.14 23.80 24.09 3344
1/18/2013 23.82 24.06 23.73 24.03 3122
1/17/2013 23.53 24.16 23.38 23.88 4785
1/16/2013 23.18 23.47 23.17 23.38 5569
1/15/2013 23.11 23.29 22.96 23.29 4952
1/14/2013 23.29 23.44 23.18 23.28 5681
1/11/2013 23.12 23.45 22.90 23.43 8546
1/10/2013 22.29 23.09 22.20 23.07 7898
1/9/2013 22.27 22.30 21.97 22.22 4416
1/8/2013 22.08 22.45 21.82 22.25 5436
1/7/2013 22.06 22.07 21.77 22.05 4363
1/4/2013 22.10 22.27 21.77 22.08 4402
1/3/2013 22.13 22.38 21.89 22.02 3476
1/2/2013 21.69 22.24 21.53 22.15 8881
12/31/2012 20.64 21.14 20.50 21.11 5761
Marketplace
Trading Center