HEALTHSOUTH $29.18

down -0.54


19/6/2013 04:19 PM  |  NYSE : HLS  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Type:

HLS historical data

Date Open High Low Close Volume
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
5/19/2011 28.22 28.36 27.77 28.06 8191
5/18/2011 27.91 28.17 27.51 28.16 7111
5/17/2011 27.55 27.81 27.33 27.58 8544
5/16/2011 27.33 28.12 27.02 27.76 10668
5/13/2011 27.56 27.66 27.38 27.55 8323
5/12/2011 27.30 27.82 27.01 27.59 12000
5/11/2011 27.43 27.54 26.83 27.30 9889
5/10/2011 27.29 27.65 27.15 27.54 8494
5/9/2011 26.17 27.25 26.06 27.20 10536
5/6/2011 26.30 26.50 26.06 26.35 5626
5/5/2011 25.65 26.37 25.41 26.00 10198
5/4/2011 25.82 26.10 25.56 25.92 11843
5/3/2011 25.51 25.80 25.46 25.74 13037
5/2/2011 25.73 25.92 25.32 25.53 7654
4/29/2011 25.71 26.18 24.22 25.63 24000
4/28/2011 24.77 25.02 24.57 24.72 10065
4/27/2011 24.05 24.79 23.84 24.78 11436
4/26/2011 24.03 24.32 23.89 23.98 11023
4/25/2011 23.80 24.07 23.77 23.91 4120
4/21/2011 24.12 24.21 23.89 23.93 3271
4/20/2011 23.99 24.19 23.66 23.88 5226
4/19/2011 23.85 23.90 23.38 23.65 7729
4/18/2011 23.82 23.91 23.44 23.72 4182
4/15/2011 24.35 24.52 24.09 24.19 6141
4/14/2011 24.18 24.43 23.85 24.40 8653
4/13/2011 24.37 24.49 23.89 24.41 11626
4/12/2011 24.50 24.61 24.02 24.28 7036
4/11/2011 24.64 24.80 24.05 24.64 6831
4/8/2011 25.47 25.47 24.47 24.67 4551
4/7/2011 25.20 25.44 25.14 25.33 4788
4/6/2011 25.32 25.50 25.02 25.19 4685
4/5/2011 25.63 25.63 24.98 25.23 9002
4/4/2011 25.61 25.79 24.91 25.73 9471
4/1/2011 25.00 25.65 24.75 25.65 8103
3/31/2011 25.00 25.02 24.87 24.98 5757
3/30/2011 25.09 25.17 24.89 25.02 9415
3/29/2011 24.75 25.03 24.63 25.01 5327
3/28/2011 24.81 24.98 24.70 24.77 3803
3/25/2011 24.80 24.89 24.64 24.81 6544
3/24/2011 24.49 24.69 24.13 24.68 3467
3/23/2011 24.41 24.45 24.24 24.38 4524
3/22/2011 24.32 24.54 24.13 24.50 7019
3/21/2011 24.62 24.72 24.12 24.26 6522
3/18/2011 24.23 24.34 23.96 24.33 8942
3/17/2011 24.00 24.30 23.84 24.05 8810
3/16/2011 23.45 23.79 23.23 23.61 7911
3/15/2011 23.09 23.73 22.85 23.57 5746
3/14/2011 23.79 24.06 23.60 23.72 5295
3/11/2011 24.40 24.50 23.82 23.99 9743
3/10/2011 24.68 24.69 24.14 24.28 7013
3/9/2011 24.93 25.13 24.66 24.87 4510
3/8/2011 24.78 25.18 24.58 24.94 13150
3/7/2011 25.30 25.34 24.54 24.86 10745
3/4/2011 24.77 25.38 24.69 25.24 10146
3/3/2011 24.21 24.95 24.05 24.85 10782
3/2/2011 23.73 23.97 23.44 23.94 10390
3/1/2011 24.20 24.28 23.63 23.80 7382
2/28/2011 24.12 24.49 24.00 24.21 7731
2/25/2011 23.11 24.11 23.08 24.11 11071
2/24/2011 22.41 23.11 22.25 23.05 13402
2/23/2011 22.41 22.55 22.01 22.38 9598
2/22/2011 23.92 23.92 22.51 22.57 13099
2/18/2011 23.89 24.55 23.40 24.00 23173
2/17/2011 24.30 24.52 23.91 24.29 7253
2/16/2011 23.92 24.57 23.84 24.39 14862
2/15/2011 23.79 24.10 23.71 23.90 7874
2/14/2011 23.56 24.00 23.42 23.79 9033
2/11/2011 23.27 24.17 23.10 23.59 28902
2/10/2011 22.77 22.87 22.35 22.59 6761
2/9/2011 23.09 23.09 22.72 22.87 4863
2/8/2011 23.01 23.88 22.93 23.22 10217
2/7/2011 22.37 23.05 22.32 22.54 4908
2/4/2011 22.54 22.81 22.19 22.35 5486
2/3/2011 22.61 22.76 22.14 22.59 4568
2/2/2011 22.62 22.83 22.43 22.60 2413
2/1/2011 22.68 22.88 22.47 22.73 5276
1/31/2011 22.65 22.98 22.36 22.62 4551
1/28/2011 22.97 23.10 22.41 22.61 7556
1/27/2011 23.06 23.14 22.94 23.01 4385
Marketplace
Trading Center