HEALTHSOUTH $30.31

down -0.09


22/5/2013 01:22 PM  |  NYSE : HLS  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Type:

HLS historical data

Date Open High Low Close Volume
12/26/2012 21.05 21.17 20.81 20.82 2745
12/24/2012 21.14 21.24 20.98 21.04 1550
12/21/2012 21.34 21.72 21.05 21.23 9564
12/20/2012 21.69 22.37 21.56 21.91 6840
12/19/2012 21.40 21.93 21.15 21.71 6199
12/18/2012 21.10 21.55 21.08 21.55 4260
12/17/2012 21.00 21.06 20.82 21.02 4530
12/14/2012 21.02 21.25 20.78 20.93 4846
12/13/2012 21.11 21.30 20.94 21.13 5065
12/12/2012 21.83 21.96 21.08 21.11 4693
12/11/2012 21.25 21.95 21.04 21.71 7219
12/10/2012 21.08 21.39 20.98 21.18 5005
12/7/2012 21.20 21.30 20.97 21.10 5964
12/6/2012 21.18 21.20 21.00 21.10 5664
12/5/2012 21.92 21.99 21.11 21.20 9274
12/4/2012 21.93 22.20 21.79 21.80 4084
12/3/2012 22.06 22.17 21.76 21.93 3652
11/30/2012 21.96 22.28 21.72 21.99 6445
11/29/2012 21.46 22.03 21.46 21.98 3334
11/28/2012 21.43 21.46 21.07 21.26 5409
11/27/2012 21.19 21.73 21.19 21.55 4826
11/26/2012 21.26 21.29 21.01 21.20 3028
11/23/2012 21.27 21.49 21.21 21.39 1274
11/21/2012 21.11 21.30 21.08 21.16 1516
11/20/2012 21.02 21.24 20.85 21.20 2889
11/19/2012 20.97 21.12 20.85 21.10 4695
11/16/2012 20.27 20.77 20.08 20.69 7535
11/15/2012 20.42 20.56 19.85 20.25 5297
11/14/2012 21.52 21.53 20.30 20.38 5924
11/13/2012 21.55 21.76 21.32 21.51 5818
11/12/2012 21.66 22.05 21.50 21.72 2865
11/9/2012 21.76 22.12 21.25 21.55 6248
11/8/2012 22.01 22.01 20.94 21.20 7315
11/7/2012 22.50 22.57 21.85 21.85 7710
11/6/2012 22.70 22.90 22.43 22.54 5773
11/5/2012 22.33 22.73 22.27 22.66 2704
11/2/2012 22.77 22.84 22.38 22.38 3558
11/1/2012 22.20 22.85 21.36 22.75 5673
10/31/2012 22.61 22.69 21.35 22.13 8603
10/26/2012 23.50 23.50 22.61 22.84 12383
10/25/2012 22.34 22.73 22.31 22.64 3180
10/24/2012 22.30 22.50 22.14 22.27 2668
10/23/2012 22.06 22.22 21.89 22.20 3713
10/22/2012 22.21 22.31 22.00 22.30 3497
10/19/2012 22.40 22.43 21.99 22.31 6730
10/18/2012 22.39 22.60 22.30 22.44 6460
10/17/2012 22.33 22.64 22.26 22.46 3737
10/16/2012 22.23 22.44 21.99 22.29 4384
10/15/2012 22.05 22.27 21.95 22.10 3575
10/12/2012 22.14 22.30 21.92 22.02 4853
10/11/2012 22.56 22.70 22.19 22.19 3481
10/10/2012 22.27 22.51 22.02 22.37 12167
10/9/2012 23.28 23.29 22.27 22.28 4458
10/8/2012 22.98 23.45 22.61 23.29 6476
10/5/2012 23.83 23.83 23.02 23.02 8062
10/4/2012 24.08 24.08 23.31 23.69 7390
10/3/2012 24.03 24.39 23.86 24.09 3830
10/2/2012 24.06 24.23 23.89 23.99 3549
10/1/2012 24.19 24.31 23.91 24.02 5632
9/28/2012 24.10 24.16 23.92 24.06 5928
9/27/2012 24.17 24.35 23.91 24.26 5267
9/26/2012 24.01 24.28 23.83 24.07 3262
9/25/2012 24.51 24.87 23.90 24.01 4967
9/24/2012 24.35 24.53 24.11 24.37 5938
9/21/2012 24.90 24.99 24.45 24.52 7242
9/20/2012 24.45 24.64 24.28 24.57 2474
9/19/2012 24.65 24.66 24.42 24.58 4682
9/18/2012 24.26 24.65 23.98 24.63 5487
9/17/2012 23.95 24.30 23.80 24.29 3001
9/14/2012 24.44 24.73 23.96 24.00 6985
9/13/2012 23.73 24.50 23.65 24.36 5133
9/12/2012 24.22 24.43 23.57 23.76 5116
9/11/2012 24.52 24.54 24.13 24.20 3329
9/10/2012 24.58 24.89 24.51 24.56 9804
9/7/2012 24.29 24.64 24.19 24.55 3436
9/6/2012 23.26 24.25 23.24 24.12 5776
9/5/2012 23.03 23.32 23.03 23.19 6449
9/4/2012 22.85 23.25 22.79 23.21 4242
8/31/2012 23.32 23.40 22.82 22.90 3428
8/30/2012 23.29 23.30 23.09 23.11 1676
8/29/2012 23.10 23.46 22.99 23.41 3728
8/28/2012 23.00 23.20 22.82 23.13 3718
8/27/2012 22.97 23.05 22.68 22.94 3976
8/24/2012 22.96 23.18 22.79 22.93 4161
8/23/2012 23.13 23.27 22.92 23.08 3491
8/22/2012 22.80 23.26 22.67 23.21 7189
8/21/2012 22.27 22.91 22.27 22.82 7987
8/20/2012 22.12 22.51 21.88 22.22 6727
8/17/2012 22.20 22.20 22.04 22.13 5422
8/16/2012 22.18 22.34 21.87 22.28 3258
8/15/2012 21.97 22.29 21.95 22.20 3407
8/14/2012 22.22 22.31 21.95 22.00 2384
8/13/2012 22.34 22.50 21.94 22.17 2658
8/10/2012 22.54 22.59 22.22 22.44 3029
8/9/2012 22.57 22.81 22.42 22.55 3253
8/8/2012 22.41 22.62 21.98 22.60 5281
8/7/2012 22.36 22.63 22.28 22.45 4257
8/6/2012 22.24 22.54 22.07 22.28 7899
8/3/2012 22.06 22.63 22.05 22.38 5816
8/2/2012 21.81 22.15 21.63 21.72 4577
Marketplace
Trading Center