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
1/26/2011 22.93 23.23 22.90 23.03 5341
1/25/2011 22.82 22.94 22.60 22.92 4661
1/24/2011 22.55 22.94 22.55 22.82 6003
1/21/2011 23.04 23.14 22.60 22.63 6615
1/20/2011 23.03 23.35 22.80 22.80 8819
1/19/2011 23.77 23.98 22.80 23.06 11819
1/18/2011 23.58 23.92 23.56 23.86 7043
1/14/2011 23.25 23.65 23.08 23.57 7605
1/13/2011 23.21 23.62 23.01 23.22 8347
1/12/2011 23.39 23.75 22.99 23.25 11148
1/11/2011 23.68 23.69 22.85 23.18 20331
1/10/2011 22.07 24.08 22.04 23.60 48719
1/7/2011 21.24 21.47 21.20 21.41 11543
1/6/2011 21.11 21.27 20.99 21.24 10890
1/5/2011 21.01 21.16 20.99 21.10 5959
1/4/2011 21.00 21.10 20.84 21.06 15419
1/3/2011 20.91 21.00 20.78 20.95 9257
12/31/2010 20.94 21.02 20.65 20.71 6077
12/30/2010 20.95 21.09 20.92 20.93 5001
12/29/2010 20.99 21.02 20.83 20.93 3158
12/28/2010 20.98 21.05 20.70 20.94 5866
12/27/2010 21.25 21.25 20.82 20.89 4108
12/23/2010 21.45 21.62 21.15 21.28 7873
12/22/2010 21.11 21.49 21.02 21.42 7020
12/21/2010 21.00 21.31 20.94 21.16 6454
12/20/2010 21.14 21.34 20.81 20.97 8535
12/17/2010 20.96 21.22 20.76 21.18 20201
12/16/2010 20.32 20.93 20.00 20.89 18946
12/15/2010 19.86 20.42 19.86 20.34 17697
12/14/2010 19.30 19.96 19.29 19.95 11406
12/13/2010 19.45 19.49 18.77 19.23 12911
12/10/2010 18.29 19.52 18.27 19.34 40771
12/9/2010 18.39 18.45 18.10 18.21 12697
12/8/2010 18.47 18.50 18.05 18.25 16789
12/7/2010 18.27 18.81 17.94 18.39 21863
12/6/2010 18.37 18.37 17.86 17.89 8241
12/3/2010 18.51 18.65 18.38 18.40 3998
12/2/2010 18.03 18.70 18.01 18.61 5665
12/1/2010 18.29 18.43 17.95 17.97 7609
11/30/2010 18.17 18.17 17.94 18.00 9156
11/29/2010 18.17 18.45 18.10 18.35 5586
11/26/2010 18.38 18.50 18.29 18.32 1843
11/24/2010 18.46 18.58 18.32 18.50 6847
11/23/2010 18.39 18.51 18.24 18.30 5758
11/22/2010 18.71 18.75 18.40 18.64 5460
11/19/2010 18.94 18.94 18.47 18.77 8309
11/18/2010 18.95 19.11 18.89 19.01 7052
11/17/2010 18.99 19.04 18.61 18.83 6570
11/16/2010 19.00 19.20 18.84 18.93 10022
11/15/2010 19.24 19.51 19.12 19.19 12201
11/12/2010 18.52 19.13 18.52 18.95 12863
11/11/2010 18.32 18.90 18.32 18.67 10237
11/10/2010 17.95 18.51 17.92 18.47 7547
11/9/2010 18.18 18.26 17.91 17.99 4779
11/8/2010 18.28 18.33 18.15 18.20 4264
11/5/2010 18.67 18.85 18.37 18.38 7134
11/4/2010 18.51 18.74 18.35 18.73 7830
11/3/2010 18.33 18.48 18.08 18.31 7145
11/2/2010 18.22 18.39 18.15 18.32 8153
11/1/2010 18.15 18.20 17.90 18.08 9484
10/29/2010 17.67 18.15 17.59 18.07 6365
10/28/2010 17.95 18.07 17.62 17.68 8586
10/27/2010 18.10 18.10 17.61 17.87 8828
10/26/2010 18.13 18.29 18.10 18.16 4842
10/25/2010 18.20 18.37 18.09 18.16 4385
10/22/2010 17.98 18.19 17.95 18.11 5704
10/21/2010 18.11 18.23 17.61 17.93 7318
10/20/2010 18.07 18.15 17.90 17.98 4011
10/19/2010 18.19 18.43 17.87 17.97 6350
10/18/2010 18.23 18.43 18.18 18.40 5626
10/15/2010 18.67 18.84 18.12 18.17 12524
10/14/2010 18.99 19.04 18.48 18.59 11867
10/13/2010 19.00 19.17 18.85 18.96 10596
10/12/2010 19.17 19.17 18.92 18.96 4784
10/11/2010 19.42 19.46 19.20 19.31 2799
10/8/2010 19.28 19.64 19.22 19.49 4041
10/7/2010 19.43 19.43 19.15 19.29 3480
10/6/2010 19.43 19.54 19.19 19.28 5435
10/5/2010 19.11 19.54 18.98 19.50 5012
10/4/2010 19.09 19.19 18.84 18.88 4164
10/1/2010 19.38 19.44 19.03 19.09 5262
9/30/2010 19.46 19.47 19.14 19.20 8785
9/29/2010 19.30 19.64 19.20 19.28 4973
9/28/2010 18.82 19.45 18.52 19.41 7502
9/27/2010 18.77 18.83 18.49 18.75 3765
9/24/2010 18.37 18.75 18.24 18.72 4091
9/23/2010 18.21 18.49 18.08 18.13 2052
9/22/2010 18.18 18.37 18.04 18.26 4292
9/21/2010 18.61 18.67 18.25 18.26 5259
9/20/2010 18.12 18.69 18.08 18.68 8362
9/17/2010 18.38 18.38 18.00 18.10 8337
9/16/2010 17.95 18.30 17.95 18.29 6318
9/15/2010 17.90 18.19 17.90 18.03 5214
9/14/2010 17.75 18.03 17.47 17.95 6157
9/13/2010 17.89 17.92 17.70 17.80 9339
9/10/2010 17.76 17.89 17.68 17.75 5988
9/9/2010 17.64 17.80 17.47 17.65 6451
9/8/2010 17.46 17.59 17.36 17.41 9353
9/7/2010 17.52 17.59 17.24 17.40 6640
9/3/2010 17.32 17.72 17.32 17.53 5467
Marketplace
Trading Center