HEALTHSOUTH $29.58

down -0.14


19/6/2013 12:19 PM  |  NYSE : HLS  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Type:

HLS historical data

Date Open High Low Close Volume
9/2/2010 16.82 17.21 16.82 17.18 5798
9/1/2010 16.51 16.96 16.41 16.95 5303
8/31/2010 16.50 16.70 16.20 16.26 5848
8/30/2010 16.96 17.00 16.52 16.53 4149
8/27/2010 16.86 17.05 16.40 17.05 4901
8/26/2010 16.97 17.08 16.71 16.73 5985
8/25/2010 16.34 17.02 16.28 16.96 5134
8/24/2010 16.56 16.68 16.34 16.45 4371
8/23/2010 17.00 17.14 16.82 16.83 4933
8/20/2010 17.22 17.38 16.93 16.94 9170
8/19/2010 17.40 17.45 17.03 17.26 8694
8/18/2010 17.76 17.76 17.47 17.51 6829
8/17/2010 17.52 17.97 17.43 17.80 7866
8/16/2010 17.12 17.65 16.97 17.39 6060
8/13/2010 17.13 17.36 17.07 17.25 4293
8/12/2010 16.97 17.34 16.76 17.23 7534
8/11/2010 17.56 17.69 17.20 17.20 9104
8/10/2010 17.94 18.08 17.81 17.86 6002
8/9/2010 18.12 18.17 18.00 18.13 5144
8/6/2010 17.98 18.17 17.71 18.05 6256
8/5/2010 18.10 18.27 18.05 18.18 5432
8/4/2010 18.25 18.41 18.14 18.24 7385
8/3/2010 18.26 18.43 18.17 18.22 11516
8/2/2010 18.84 18.93 18.22 18.39 11614
7/30/2010 17.70 18.60 17.70 18.51 9067
7/29/2010 18.13 18.26 17.62 17.95 7193
7/28/2010 18.39 18.55 17.96 17.99 4973
7/27/2010 18.80 18.82 18.31 18.46 5955
7/26/2010 18.27 18.63 18.06 18.63 6648
7/23/2010 18.03 18.17 17.81 18.16 7323
7/22/2010 17.90 18.26 17.88 18.13 13461
7/21/2010 17.89 17.89 17.54 17.66 8647
7/20/2010 17.55 17.86 17.42 17.82 5124
7/19/2010 17.79 18.09 17.40 17.76 5527
7/16/2010 18.00 18.28 17.69 17.73 7701
7/15/2010 18.26 18.34 17.86 18.17 6472
7/14/2010 18.28 18.40 18.07 18.30 5494
7/13/2010 17.84 18.39 17.71 18.36 6657
7/12/2010 17.87 17.88 17.60 17.62 4737
7/9/2010 18.11 18.14 17.73 17.97 6693
7/8/2010 18.11 18.23 17.83 18.11 5164
7/7/2010 17.94 17.94 17.47 17.91 10345
7/6/2010 18.12 18.31 17.66 17.83 6063
7/2/2010 18.24 18.25 17.67 17.71 8921
7/1/2010 18.69 18.70 17.34 18.11 20880
6/30/2010 18.87 19.05 18.69 18.71 7369
6/29/2010 18.85 18.92 18.69 18.85 8382
6/28/2010 19.43 19.49 18.97 19.11 4942
6/25/2010 18.77 19.47 18.67 19.37 10817
6/24/2010 18.99 19.19 18.74 18.75 6000
6/23/2010 19.28 19.36 19.08 19.12 4271
6/22/2010 19.88 20.05 19.35 19.36 3701
6/21/2010 20.32 20.32 19.62 19.80 4340
6/18/2010 19.95 20.38 19.81 20.02 6194
6/17/2010 20.22 20.42 20.00 20.19 2599
6/16/2010 19.86 20.39 19.86 20.21 4194
6/15/2010 19.75 20.05 19.71 20.02 6577
6/14/2010 19.73 20.00 19.60 19.73 3480
6/11/2010 19.24 19.64 19.18 19.54 3466
6/10/2010 19.33 19.43 19.08 19.40 4912
6/9/2010 19.13 19.39 18.82 19.01 6732
6/8/2010 19.41 19.55 18.70 19.03 11332
6/7/2010 19.55 19.75 19.35 19.39 8135
6/4/2010 19.85 20.06 19.32 19.45 8546
6/3/2010 19.90 20.36 19.88 20.25 7129
6/2/2010 19.28 20.06 19.07 19.89 11301
6/1/2010 19.72 19.95 19.20 19.21 7755
5/28/2010 20.08 20.19 19.70 19.86 7264
5/27/2010 19.51 20.18 19.37 20.17 5829
5/26/2010 19.22 19.67 19.06 19.14 7973
5/25/2010 19.08 19.19 18.67 19.15 8534
5/24/2010 19.43 20.01 19.22 19.53 8078
5/21/2010 19.38 19.81 19.25 19.51 11000
5/20/2010 19.55 19.95 19.55 19.65 12824
5/19/2010 20.00 20.20 19.66 19.97 6562
5/18/2010 20.46 20.84 20.00 20.07 9440
5/17/2010 20.54 20.69 19.87 20.26 8837
5/14/2010 20.66 20.79 20.11 20.38 6295
5/13/2010 20.86 21.20 20.79 20.84 4870
5/12/2010 20.78 21.01 20.65 20.97 10408
5/11/2010 20.37 20.86 20.37 20.73 7012
5/10/2010 20.48 20.72 20.32 20.57 9350
5/7/2010 20.26 20.54 19.67 19.78 22769
5/6/2010 20.14 20.70 18.50 20.31 10648
5/5/2010 22.22 22.22 20.33 20.68 17520
5/4/2010 20.61 20.68 20.36 20.48 8905
5/3/2010 20.45 20.97 20.45 20.89 5242
4/30/2010 21.09 21.14 20.36 20.46 9415
4/29/2010 20.65 21.11 20.58 21.07 11212
4/28/2010 20.52 20.85 20.37 20.51 7336
4/27/2010 20.63 20.99 20.40 20.43 8711
4/26/2010 20.83 20.93 20.68 20.76 6642
4/23/2010 20.51 20.84 20.48 20.80 8967
4/22/2010 20.14 20.61 19.98 20.56 12873
4/21/2010 20.59 20.63 20.22 20.36 11851
4/20/2010 20.07 20.70 19.95 20.63 14561
4/19/2010 19.63 20.04 19.61 19.97 20440
4/16/2010 19.80 19.99 19.62 19.75 10142
4/15/2010 19.69 19.88 19.63 19.84 7952
4/14/2010 19.57 19.79 19.42 19.76 9702
Marketplace
Trading Center