HEALTHSOUTH $30.36

up +0.23


17/5/2013 05:17 PM  |  NYSE : HLS  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Type:

HLS historical data

Date Open High Low Close Volume
10/12/2011 15.30 15.72 15.20 15.52 8985
10/11/2011 14.95 15.15 14.81 15.12 8415
10/10/2011 15.04 15.13 14.78 15.06 9243
10/7/2011 14.97 14.97 14.54 14.55 8281
10/6/2011 14.80 14.95 14.57 14.95 14152
10/5/2011 14.43 14.90 14.15 14.78 9607
10/4/2011 13.98 14.54 13.65 14.47 24050
10/3/2011 14.78 14.92 14.25 14.25 23672
9/30/2011 14.82 15.29 14.74 14.93 14394
9/29/2011 15.15 15.28 14.68 15.12 15885
9/28/2011 15.47 15.59 14.80 14.81 15522
9/27/2011 15.74 15.74 15.23 15.43 17804
9/26/2011 15.44 15.53 15.01 15.40 10956
9/23/2011 15.21 15.53 15.02 15.35 12882
9/22/2011 14.56 15.57 14.25 15.27 31745
9/21/2011 16.75 17.04 15.00 15.02 48548
9/20/2011 18.10 18.11 14.07 16.50 107402
9/19/2011 20.47 20.48 17.92 17.98 36851
9/16/2011 20.67 20.98 20.41 20.96 7897
9/15/2011 20.33 20.55 20.00 20.53 7638
9/14/2011 19.84 20.36 19.33 20.07 6645
9/13/2011 19.70 19.92 19.23 19.64 7265
9/12/2011 19.39 19.72 19.11 19.65 6882
9/9/2011 20.34 20.36 19.56 19.80 10738
9/8/2011 21.03 21.30 20.50 20.60 8350
9/7/2011 20.53 21.40 20.30 21.33 10499
9/6/2011 20.17 20.44 19.84 20.19 11032
9/2/2011 20.57 21.11 20.50 21.00 23412
9/1/2011 21.44 21.83 20.92 21.13 14272
8/31/2011 21.26 21.62 21.10 21.39 17911
8/30/2011 20.22 21.20 20.07 21.11 16785
8/29/2011 19.67 20.41 19.64 20.39 7549
8/26/2011 18.73 19.42 18.17 19.39 18573
8/25/2011 19.36 19.64 18.65 18.77 9116
8/24/2011 19.09 19.34 18.75 19.19 8112
8/23/2011 18.35 19.20 17.95 19.14 10075
8/22/2011 19.02 19.13 18.16 18.27 10283
8/19/2011 18.69 19.30 18.40 18.53 14989
8/18/2011 19.32 19.54 18.84 19.05 15064
8/17/2011 19.98 20.53 19.93 20.03 11260
8/16/2011 19.73 20.04 19.44 19.79 11230
8/15/2011 19.54 20.01 19.51 20.00 8283
8/12/2011 19.40 19.83 19.20 19.30 7017
8/11/2011 18.53 19.64 18.38 19.41 17875
8/10/2011 17.80 18.86 17.41 18.40 34425
8/9/2011 17.44 18.28 17.02 18.28 30252
8/8/2011 18.89 19.32 16.96 16.99 29031
8/5/2011 20.53 20.73 19.25 19.57 26589
8/4/2011 21.17 21.17 20.27 20.29 22246
8/3/2011 21.74 21.80 20.76 21.50 20240
8/2/2011 22.89 22.99 21.78 21.79 14842
8/1/2011 24.74 24.96 22.61 22.75 29621
7/29/2011 24.20 24.71 23.84 24.40 8986
7/28/2011 24.72 25.38 24.33 24.52 26216
7/27/2011 24.80 24.80 23.30 23.37 22326
7/26/2011 25.00 25.12 24.71 24.92 6093
7/25/2011 24.95 25.30 24.83 24.95 8704
7/22/2011 25.42 25.58 25.20 25.55 8497
7/21/2011 25.24 25.64 25.10 25.35 18016
7/20/2011 24.45 24.56 24.14 24.42 8738
7/19/2011 24.04 24.46 23.89 24.39 9658
7/18/2011 24.10 24.10 23.71 23.92 8321
7/15/2011 24.95 25.08 24.06 24.30 15030
7/14/2011 25.59 25.82 24.57 24.83 13461
7/13/2011 25.69 26.01 25.43 25.59 5154
7/12/2011 25.47 26.03 25.45 25.59 6122
7/11/2011 26.00 26.09 25.34 25.56 7535
7/8/2011 26.50 26.55 26.09 26.42 4663
7/7/2011 27.08 27.16 26.64 26.88 5629
7/6/2011 26.75 26.90 26.43 26.87 4622
7/5/2011 26.81 26.84 26.47 26.76 4830
7/1/2011 26.32 26.92 26.20 26.84 6337
6/30/2011 25.29 26.36 25.20 26.25 10064
6/29/2011 25.86 26.16 25.58 26.03 7018
6/28/2011 24.91 25.90 24.91 25.77 8067
6/27/2011 24.77 25.08 24.59 24.99 5146
6/24/2011 25.19 25.30 24.52 24.74 17682
6/23/2011 24.98 25.21 24.45 25.14 4877
6/22/2011 25.50 25.70 25.15 25.30 6491
6/21/2011 25.92 26.03 25.56 25.61 10641
6/20/2011 25.37 25.85 25.22 25.73 7421
6/17/2011 25.40 25.64 25.18 25.52 11702
6/16/2011 25.00 25.51 24.64 25.21 7403
6/15/2011 25.44 25.59 24.75 25.05 9016
6/14/2011 25.56 25.93 25.33 25.73 8026
6/10/2011 26.15 26.18 25.11 25.28 8407
6/9/2011 26.00 26.69 25.87 26.33 6192
6/8/2011 25.79 26.12 25.68 25.95 6156
6/7/2011 26.07 26.24 25.73 25.90 8099
6/6/2011 26.62 26.70 25.72 25.82 11112
6/3/2011 27.05 27.31 26.72 26.73 5457
6/2/2011 27.53 27.75 27.31 27.51 3472
6/1/2011 28.00 28.10 27.44 27.59 8423
5/31/2011 28.46 28.50 27.74 28.07 13524
5/27/2011 27.82 28.14 27.79 28.00 6824
5/26/2011 27.28 27.96 27.10 27.86 6322
5/25/2011 27.04 27.46 26.99 27.36 6521
5/24/2011 27.14 27.44 26.90 27.26 6329
5/23/2011 27.10 27.27 26.80 27.15 5404
5/20/2011 27.82 27.83 27.46 27.66 12040
Marketplace
Trading Center