HEALTHSOUTH $30.36
+0.23
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/7/2012
|
20.13
|
20.23
|
19.99
|
20.01
|
6170
|
|
3/6/2012
|
19.90
|
20.32
|
19.90
|
20.09
|
9458
|
|
3/5/2012
|
20.08
|
20.44
|
19.95
|
20.43
|
5148
|
|
3/2/2012
|
20.46
|
20.64
|
20.00
|
20.07
|
5591
|
|
3/1/2012
|
20.38
|
20.61
|
20.25
|
20.28
|
5823
|
|
2/29/2012
|
20.98
|
21.08
|
20.17
|
20.36
|
9137
|
|
2/28/2012
|
21.00
|
21.13
|
20.91
|
20.99
|
5509
|
|
2/27/2012
|
20.93
|
21.25
|
20.58
|
21.02
|
8494
|
|
2/24/2012
|
20.11
|
21.15
|
20.11
|
20.98
|
14581
|
|
2/23/2012
|
20.17
|
20.32
|
20.01
|
20.26
|
9282
|
|
2/22/2012
|
19.98
|
20.26
|
19.79
|
20.20
|
5320
|
|
2/21/2012
|
20.08
|
20.45
|
19.93
|
19.99
|
8730
|
|
2/17/2012
|
20.71
|
20.73
|
20.03
|
20.08
|
5877
|
|
2/16/2012
|
20.28
|
20.73
|
20.10
|
20.59
|
5024
|
|
2/15/2012
|
20.21
|
20.45
|
20.00
|
20.21
|
7576
|
|
2/14/2012
|
19.98
|
20.40
|
19.98
|
20.21
|
6884
|
|
2/13/2012
|
19.10
|
20.10
|
18.80
|
20.00
|
19302
|
|
2/10/2012
|
19.35
|
19.44
|
18.83
|
18.85
|
14492
|
|
2/9/2012
|
20.09
|
20.22
|
19.59
|
19.62
|
6641
|
|
2/8/2012
|
20.21
|
20.34
|
19.92
|
20.01
|
8025
|
|
2/7/2012
|
19.99
|
20.29
|
19.96
|
20.12
|
8628
|
|
2/6/2012
|
20.00
|
20.20
|
19.80
|
20.09
|
6136
|
|
2/3/2012
|
20.28
|
20.34
|
19.98
|
20.11
|
8347
|
|
2/2/2012
|
19.81
|
19.99
|
19.61
|
19.94
|
6522
|
|
2/1/2012
|
19.51
|
20.02
|
19.38
|
19.86
|
8616
|
|
1/31/2012
|
19.66
|
19.91
|
19.29
|
19.29
|
6800
|
|
1/30/2012
|
19.59
|
19.75
|
19.28
|
19.48
|
6296
|
|
1/27/2012
|
19.67
|
20.06
|
19.54
|
19.75
|
6773
|
|
1/26/2012
|
20.26
|
20.30
|
19.68
|
19.81
|
6650
|
|
1/25/2012
|
19.35
|
20.25
|
19.08
|
20.20
|
14787
|
|
1/24/2012
|
18.59
|
19.46
|
18.59
|
19.40
|
30976
|
|
1/23/2012
|
18.02
|
18.78
|
18.01
|
18.75
|
15847
|
|
1/20/2012
|
17.49
|
18.21
|
17.45
|
17.98
|
13182
|
|
1/19/2012
|
17.74
|
17.82
|
17.35
|
17.50
|
12434
|
|
1/18/2012
|
16.72
|
17.74
|
16.55
|
17.69
|
8837
|
|
1/17/2012
|
17.53
|
17.66
|
16.81
|
16.82
|
6472
|
|
1/13/2012
|
17.45
|
17.57
|
16.95
|
17.30
|
7411
|
|
1/12/2012
|
17.79
|
17.86
|
17.43
|
17.70
|
8900
|
|
1/11/2012
|
17.33
|
17.82
|
17.27
|
17.72
|
6110
|
|
1/10/2012
|
17.45
|
17.74
|
17.25
|
17.43
|
9764
|
|
1/9/2012
|
17.54
|
17.64
|
17.04
|
17.30
|
10826
|
|
1/6/2012
|
17.16
|
17.53
|
16.96
|
17.42
|
7267
|
|
1/5/2012
|
16.98
|
17.25
|
16.93
|
17.20
|
5071
|
|
1/4/2012
|
17.60
|
17.68
|
17.01
|
17.07
|
5715
|
|
1/3/2012
|
17.75
|
17.81
|
17.25
|
17.72
|
13625
|
|
12/30/2011
|
17.44
|
17.80
|
17.43
|
17.67
|
4183
|
|
12/29/2011
|
17.22
|
17.70
|
17.19
|
17.48
|
5546
|
|
12/28/2011
|
17.68
|
17.75
|
17.07
|
17.15
|
5130
|
|
12/27/2011
|
17.43
|
17.70
|
17.41
|
17.66
|
4310
|
|
12/23/2011
|
17.57
|
17.75
|
17.37
|
17.47
|
4161
|
|
12/22/2011
|
17.21
|
17.60
|
17.11
|
17.50
|
8283
|
|
12/21/2011
|
16.81
|
17.27
|
16.61
|
17.17
|
9176
|
|
12/20/2011
|
16.41
|
17.02
|
16.40
|
16.92
|
10146
|
|
12/19/2011
|
16.49
|
16.68
|
16.00
|
16.02
|
8032
|
|
12/16/2011
|
16.31
|
16.89
|
16.25
|
16.40
|
16719
|
|
12/15/2011
|
16.12
|
16.25
|
15.81
|
16.11
|
11103
|
|
12/14/2011
|
15.33
|
15.98
|
15.19
|
15.93
|
11526
|
|
12/13/2011
|
16.31
|
16.38
|
15.49
|
15.57
|
17091
|
|
12/12/2011
|
16.67
|
16.69
|
16.10
|
16.25
|
8422
|
|
12/9/2011
|
16.69
|
17.08
|
16.56
|
16.94
|
10182
|
|
12/8/2011
|
17.29
|
17.39
|
16.61
|
16.66
|
8822
|
|
12/7/2011
|
17.08
|
17.53
|
16.67
|
17.41
|
11324
|
|
12/6/2011
|
17.49
|
17.61
|
17.10
|
17.26
|
4270
|
|
12/5/2011
|
17.52
|
17.82
|
17.35
|
17.50
|
6785
|
|
12/2/2011
|
18.01
|
18.02
|
17.11
|
17.21
|
7791
|
|
12/1/2011
|
17.19
|
18.15
|
17.12
|
17.80
|
9484
|
|
11/30/2011
|
17.00
|
17.30
|
16.74
|
17.28
|
11511
|
|
11/29/2011
|
16.25
|
16.48
|
16.12
|
16.25
|
8471
|
|
11/28/2011
|
16.42
|
16.55
|
16.14
|
16.19
|
14011
|
|
11/25/2011
|
16.04
|
16.33
|
15.93
|
15.94
|
3900
|
|
11/23/2011
|
16.65
|
16.69
|
16.00
|
16.20
|
8898
|
|
11/22/2011
|
17.05
|
17.25
|
16.78
|
16.82
|
7136
|
|
11/21/2011
|
16.57
|
17.17
|
16.50
|
17.05
|
11425
|
|
11/18/2011
|
16.62
|
17.11
|
16.54
|
16.80
|
16641
|
|
11/17/2011
|
17.49
|
17.51
|
16.33
|
16.59
|
20770
|
|
11/16/2011
|
18.00
|
18.15
|
17.54
|
17.57
|
9884
|
|
11/15/2011
|
18.86
|
18.86
|
18.00
|
18.22
|
8815
|
|
11/14/2011
|
19.03
|
19.18
|
18.66
|
18.91
|
5675
|
|
11/11/2011
|
19.00
|
19.55
|
18.89
|
19.03
|
7849
|
|
11/10/2011
|
18.52
|
18.85
|
18.20
|
18.75
|
15417
|
|
11/9/2011
|
18.39
|
18.44
|
17.99
|
18.19
|
8148
|
|
11/8/2011
|
18.39
|
19.02
|
17.79
|
18.92
|
9000
|
|
11/7/2011
|
17.99
|
18.26
|
17.65
|
18.24
|
6676
|
|
11/4/2011
|
18.29
|
18.43
|
17.84
|
17.98
|
7098
|
|
11/3/2011
|
18.04
|
18.56
|
17.71
|
18.43
|
10281
|
|
11/2/2011
|
17.23
|
17.87
|
17.18
|
17.75
|
12142
|
|
11/1/2011
|
16.98
|
17.52
|
16.73
|
16.90
|
12663
|
|
10/31/2011
|
18.18
|
18.25
|
17.50
|
17.66
|
8622
|
|
10/28/2011
|
17.43
|
19.05
|
17.43
|
18.41
|
10344
|
|
10/27/2011
|
18.27
|
18.75
|
17.92
|
18.63
|
16446
|
|
10/26/2011
|
17.59
|
17.93
|
17.10
|
17.80
|
9324
|
|
10/25/2011
|
17.63
|
17.88
|
17.19
|
17.35
|
10469
|
|
10/24/2011
|
17.12
|
17.68
|
17.03
|
17.65
|
7894
|
|
10/21/2011
|
16.78
|
17.24
|
16.67
|
17.04
|
6730
|
|
10/20/2011
|
16.38
|
16.61
|
15.97
|
16.56
|
6272
|
|
10/19/2011
|
16.55
|
16.97
|
16.30
|
16.38
|
6779
|
|
10/18/2011
|
16.16
|
16.96
|
15.97
|
16.62
|
8983
|
|
10/17/2011
|
16.49
|
16.59
|
16.09
|
16.12
|
10590
|
|
10/14/2011
|
16.15
|
16.75
|
16.15
|
16.64
|
15034
|
|
10/13/2011
|
15.44
|
16.01
|
15.12
|
15.91
|
13443
|
