HealthSouth Corporation Historical Stock Prices

HLS 
$37.64
*  
0.45
1.21%
Get HLS Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading HLS now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HLS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  37.11  37.73  36.89  37.64 505,255
07/28/2014 37.2 37.73 36.89 37.64 502,350
07/25/2014 36.52 38.38 36.44 37.19 505,752
07/24/2014 36.63 36.95 36.45 36.62 471,478
07/23/2014 36.83 36.93 36.53 36.66 336,064
07/22/2014 36.09 36.86 35.995 36.84 461,185
07/21/2014 35.73 36.14 35.29 36.01 416,953
07/18/2014 35.94 36.205 35.7 35.89 503,382
07/17/2014 36.75 37.5 35.9 36.04 419,770
07/16/2014 36.14 36.97 36.09 36.73 361,511
07/15/2014 36.15 36.61 35.72 35.81 250,110
07/14/2014 36.22 36.51 36.07 36.23 318,960
07/11/2014 36.25 36.25 35.78 36.02 180,816
07/10/2014 35.64 36.325 35.61 36.25 232,887
07/09/2014 36.3 36.39 35.95 36.25 189,734
07/08/2014 36.17 36.36 35.82 36.17 289,760
07/07/2014 36.97 37.07 36.29 36.31 310,164
07/03/2014 37.4 37.61 36.92 37.07 232,934
07/02/2014 36.54 37.29 36.48 37.27 335,019
07/01/2014 36 36.73 36 36.66 446,379
06/30/2014 36.09 36.175 35.59 35.87 331,845
06/27/2014 35.02 36.17 34.76 36.14 626,992
06/26/2014 35.74 35.805 35.12 35.39 249,448
06/25/2014 35.76 36.11 35.355 35.8 269,450
06/24/2014 36.7 36.74 35.82 35.92 607,199
06/23/2014 36.99 37.18 36.43 36.73 348,883
06/20/2014 36.52 37.19 36.52 37 611,262
06/19/2014 35.89 36.38 35.74 36.36 246,365
06/18/2014 35.86 35.92 35.43 35.87 279,138
06/17/2014 35.82 36.28 35.79 35.94 292,372
06/16/2014 35.8 35.94 35.41 35.78 318,768
06/13/2014 35.76 36.03 35.44 35.84 217,909
06/12/2014 36.24 36.33 35.59 35.73 437,177
06/11/2014 36.83 36.83 36.14 36.35 318,464
06/10/2014 36.85 37.05 36.48 36.9 351,874
06/09/2014 37.08 37.25 36.92 37.05 499,997
06/06/2014 37.09 37.68 36.96 37.18 412,949
06/05/2014 36.02 36.95 35.93 36.95 382,728
06/04/2014 35.76 36.18 35.59 36.02 354,523
06/03/2014 34.95 35.93 34.95 35.88 528,911
06/02/2014 35.14 35.24 34.64 34.84 395,858
05/30/2014 35.12 35.23 34.935 35.12 448,508
05/29/2014 34.92 35.18 34.57 35.04 353,827
05/28/2014 35.09 35.41 34.9 34.92 415,140
05/27/2014 34.3 35.17 34.21 35.12 790,472
05/23/2014 34.13 34.265 33.855 34.08 906,725
05/22/2014 33.83 34.27 33.78 34.03 422,045
05/21/2014 33.81 34.23 33.75 33.84 469,852
05/20/2014 33.71 33.8543 33.35 33.67 455,231
05/19/2014 33.24 33.96 33.205 33.64 364,077
05/16/2014 33.43 33.62 33.13 33.33 465,331
05/15/2014 33.57 33.625 33.1 33.54 389,346
05/14/2014 34.06 34.21 33.65 33.68 422,049
05/13/2014 34.37 34.69 34.1 34.12 476,721
05/12/2014 33.98 34.7 33.98 34.46 398,875
05/09/2014 33.15 33.74 33.09 33.73 305,143
05/08/2014 33.53 33.91 33.27 33.29 286,130
05/07/2014 34.07 34.07 33.44 33.58 626,810
05/06/2014 34.28 34.56 34.03 34.1 485,826
05/05/2014 34.6 34.62 34.11 34.45 375,404
05/02/2014 34.89 35.87 34.65 34.78 970,303
05/01/2014 34.7 35.1 34.05 34.75 861,585
04/30/2014 33.97 34.82 33.87 34.64 639,138
04/29/2014 33.29 34.1204 33.0501 33.98 908,107
04/28/2014 34.13 34.64 34.04 34.3 612,181
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?