HEALTHSOUTH $29.72

up +0.17


18/6/2013 04:18 PM  |  NYSE : HLS  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Type:

HLS historical data

Date Open High Low Close Volume
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
8/1/2012 22.56 22.73 21.94 21.94 5459
7/31/2012 22.22 22.69 22.09 22.40 5347
7/30/2012 21.84 22.26 21.84 22.18 5929
7/27/2012 22.66 22.66 20.99 21.78 18896
7/26/2012 23.11 23.26 22.16 22.93 2000
7/25/2012 22.67 22.72 22.19 22.62 3155
7/24/2012 22.67 22.68 22.36 22.50 5603
7/23/2012 23.67 23.67 22.51 22.64 9446
7/20/2012 24.02 24.40 24.02 24.17 4343
7/19/2012 24.37 24.63 24.11 24.40 4118
7/18/2012 23.93 24.47 23.91 24.34 4958
7/17/2012 24.20 24.50 23.80 24.04 3158
7/16/2012 24.30 24.35 23.82 24.09 3136
7/13/2012 23.62 24.34 23.57 24.25 4732
7/12/2012 23.67 23.68 23.17 23.49 4489
7/11/2012 23.48 23.83 23.42 23.79 6963
7/10/2012 23.80 23.90 23.34 23.39 11144
7/9/2012 23.04 23.77 23.00 23.69 7391
7/6/2012 22.93 23.34 22.85 23.02 5367
7/5/2012 23.61 23.78 23.13 23.21 6777
7/3/2012 23.42 23.70 23.15 23.70 3333
7/2/2012 23.30 23.49 23.13 23.35 7042
6/29/2012 23.35 23.35 23.06 23.26 8160
6/28/2012 22.15 23.10 21.92 22.78 9287
6/27/2012 21.92 22.59 21.91 22.39 6913
6/26/2012 21.65 21.98 21.58 21.91 3845
6/25/2012 21.60 21.73 21.31 21.67 6115
6/22/2012 21.41 22.34 21.41 21.95 33689
6/21/2012 21.90 21.97 21.23 21.23 7994
6/20/2012 21.40 22.31 21.40 21.90 9834
6/19/2012 21.21 21.46 20.92 21.45 6346
6/18/2012 20.95 21.33 20.93 21.12 4053
6/15/2012 20.80 21.13 20.60 21.11 5631
6/14/2012 20.56 20.99 19.99 20.73 8713
6/13/2012 20.34 20.94 20.16 20.49 11766
6/12/2012 20.34 20.63 20.20 20.34 6676
6/11/2012 20.70 20.71 20.22 20.22 5463
6/8/2012 20.21 20.56 19.98 20.45 4761
6/7/2012 20.57 20.80 20.25 20.27 6968
6/6/2012 19.67 20.28 19.49 20.27 7024
6/5/2012 18.78 19.50 18.50 19.49 6902
6/4/2012 18.78 19.61 18.64 18.87 5821
6/1/2012 18.78 18.95 18.44 18.54 5429
5/31/2012 19.31 19.39 18.80 19.14 6816
5/30/2012 19.34 19.44 19.04 19.25 6137
5/29/2012 19.50 19.68 19.33 19.61 4309
5/25/2012 19.38 19.57 19.26 19.37 3195
5/24/2012 19.51 19.80 19.02 19.30 4334
5/23/2012 19.09 19.51 18.73 19.50 7520
5/22/2012 19.54 19.60 19.12 19.23 10799
5/21/2012 19.39 19.66 19.05 19.53 8619
5/18/2012 19.71 19.80 19.06 19.29 10223
5/17/2012 20.21 20.22 19.68 19.72 5832
5/16/2012 20.49 20.62 20.13 20.14 4597
5/15/2012 20.63 20.78 20.12 20.38 5777
5/14/2012 20.80 20.97 20.61 20.68 3704
5/11/2012 21.29 21.51 20.99 21.08 4458
5/10/2012 21.85 22.02 21.41 21.48 5015
5/9/2012 21.68 21.77 21.40 21.63 4573
5/8/2012 21.73 22.03 21.35 21.98 5155
5/7/2012 21.70 21.97 21.57 21.96 4126
5/4/2012 22.02 22.18 21.51 21.88 5631
5/3/2012 22.27 22.33 22.02 22.11 4403
5/2/2012 22.42 22.55 22.04 22.36 4034
5/1/2012 22.44 22.95 22.24 22.54 7452
4/30/2012 22.67 22.74 22.21 22.39 6605
4/27/2012 21.75 22.90 21.38 22.63 13532
4/26/2012 20.60 21.07 20.54 21.00 3767
4/25/2012 20.90 21.16 20.59 20.73 4078
4/24/2012 20.26 20.53 19.93 20.51 3171
4/23/2012 20.31 20.40 20.02 20.19 3882
4/20/2012 21.36 21.47 20.69 20.73 4727
4/19/2012 20.64 21.31 20.54 21.02 5652
4/18/2012 20.42 20.76 20.31 20.49 2818
4/17/2012 20.27 20.89 20.26 20.60 3214
4/16/2012 20.22 20.32 20.00 20.04 2386
4/13/2012 20.56 20.56 20.01 20.18 3473
4/12/2012 20.26 20.97 20.21 20.67 4376
4/11/2012 20.24 20.33 20.05 20.16 4729
4/10/2012 19.98 20.17 19.94 20.00 8498
4/9/2012 20.02 20.09 19.90 20.00 8332
4/5/2012 20.23 20.55 20.23 20.42 6453
Marketplace
Trading Center