HEALTHSOUTH $30.43

down -0.16


21/5/2013 03:21 PM  |  NYSE : HLS  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Type:

HLS historical data

Date Open High Low Close Volume
8/6/2008 18.25 19.53 16.34 18.02 15645
8/5/2008 16.48 17.18 16.26 17.12 7407
8/4/2008 16.20 16.46 15.94 16.28 4625
8/1/2008 16.56 16.56 15.90 16.20 7439
7/31/2008 16.60 16.72 16.17 16.42 16206
7/30/2008 16.81 16.90 16.49 16.80 5428
7/29/2008 16.80 17.03 16.49 16.87 4359
7/28/2008 17.17 17.37 16.77 16.87 4256
7/25/2008 17.22 17.33 16.88 17.22 7788
7/24/2008 17.48 17.48 16.88 17.09 3935
7/23/2008 17.50 17.58 17.34 17.40 4601
7/22/2008 17.07 17.50 16.95 17.48 7861
7/21/2008 17.11 17.60 17.02 17.13 4070
7/18/2008 17.14 17.60 16.72 17.11 5595
7/17/2008 17.12 17.15 16.62 17.05 11440
7/16/2008 16.72 17.12 16.36 17.08 5429
7/15/2008 16.59 16.93 16.40 16.61 3721
7/14/2008 17.11 17.11 16.61 16.81 4182
7/11/2008 16.95 17.15 16.71 16.94 8533
7/10/2008 16.92 17.16 16.79 17.14 5579
7/9/2008 16.86 17.32 16.77 17.01 7516
7/8/2008 16.23 16.92 16.14 16.91 22134
7/7/2008 16.37 16.42 15.93 16.31 9856
7/2/2008 16.58 16.58 16.23 16.29 13516
7/1/2008 16.57 16.72 16.31 16.46 13022
6/30/2008 17.00 17.15 16.57 16.63 9323
6/27/2008 16.96 17.15 16.78 17.04 12002
6/26/2008 16.91 17.11 16.71 17.03 15303
6/25/2008 17.10 17.40 16.96 17.14 8890
6/24/2008 17.30 17.43 16.56 17.08 27249
6/23/2008 18.53 18.71 17.97 17.97 2355
6/20/2008 18.69 18.79 17.97 18.48 7060
6/19/2008 18.86 18.99 18.56 18.73 4874
6/18/2008 18.76 18.99 18.50 18.86 2344
6/17/2008 19.18 19.22 18.78 18.82 4216
6/16/2008 19.34 19.35 19.03 19.16 5137
6/13/2008 19.39 19.46 19.24 19.45 9408
6/12/2008 19.31 19.31 18.97 19.21 6650
6/11/2008 19.05 19.20 18.93 19.03 3933
6/10/2008 18.84 19.25 18.69 19.05 4648
6/9/2008 18.76 19.11 18.62 18.98 5214
6/6/2008 19.21 19.40 18.77 18.80 3151
6/5/2008 19.01 19.47 18.88 19.40 5608
6/4/2008 18.54 19.36 18.33 18.99 6366
6/3/2008 18.77 18.84 18.31 18.58 6748
6/2/2008 18.73 19.07 18.39 18.73 5851
5/30/2008 19.27 19.27 18.40 18.73 6397
5/29/2008 19.27 19.56 19.17 19.18 4359
5/28/2008 19.28 19.46 19.07 19.36 7807
5/27/2008 19.08 19.43 18.88 19.17 2683
5/23/2008 19.18 19.23 18.88 19.03 1849
5/22/2008 18.97 19.44 18.97 19.31 4345
5/21/2008 19.10 19.44 18.83 18.98 4096
Marketplace
Trading Center