HealthSouth Corporation Historical Stock Prices

HLS 
$39.39
*  
unch
unch
Get HLS Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading HLS now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HLS After Hours
 
 
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  39.42  39.55  38.85  39.39 359,437
08/29/2014 39.3 39.84 39.23 39.39 415,497
08/28/2014 39.62 39.6268 39.24 39.32 303,317
08/27/2014 39.84 39.96 39.58 39.69 377,567
08/26/2014 39.82 39.96 39.72 39.84 427,936
08/25/2014 39.95 40.06 39.59 39.68 343,632
08/22/2014 39.86 39.94 39.44 39.66 527,126
08/21/2014 39.81 39.94 39.53 39.81 387,609
08/20/2014 40.03 40.13 39.6 39.73 265,525
08/19/2014 40.15 40.31 40.03 40.13 412,487
08/18/2014 39.75 40.21 39.56 40.07 352,411
08/15/2014 40.33 40.3523 39.22 39.52 348,787
08/14/2014 39.88 40.01 39.81 39.99 260,175
08/13/2014 39.25 39.83 39.23 39.77 331,789
08/12/2014 39.35 39.62 39.05 39.2 343,850
08/11/2014 39.5 39.66 39.15 39.51 302,872
08/08/2014 39.24 39.49 38.82 39.34 379,356
08/07/2014 39.64 39.75 39.15 39.32 293,866
08/06/2014 39.06 39.53 38.938 39.48 412,024
08/05/2014 38.72 40.01 38.6 39.24 709,858
08/04/2014 38.7 38.94 38.41 38.71 618,883
08/01/2014 38.41 38.99 38.34 38.48 697,031
07/31/2014 39.51 39.74 38.32 38.33 705,759
07/30/2014 40.44 40.44 39.01 39.65 881,415
07/29/2014 40.12 42.41 39.74 39.95 1,499,639
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
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?