HealthSouth Corporation Historical Stock Prices

HLS 
$40.45
*  
0.10
0.25%
Get HLS Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading HLS now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.95  40.65  39.714  40.45 466,499
09/04/2015 39.83 40.65 39.714 40.45 467,295
09/03/2015 40.9 41.32 40.26 40.35 585,517
09/02/2015 41 41 40.14 40.79 1,019,475
09/01/2015 41.99 42.05 40.52 40.65 1,512,837
08/31/2015 43.29 43.95 42.61 42.7 664,012
08/28/2015 43.15 43.49 42.78 43.35 418,794
08/27/2015 42.62 43.4 42.32 43.16 544,842
08/26/2015 42.01 42.48 40.88 42.37 574,870
08/25/2015 41.79 42.17 40.98 41.29 901,945
08/24/2015 40.45 42.33 40.22 40.73 775,774
08/21/2015 42.64 43.22 42 42.74 620,178
08/20/2015 44.48 44.87 43.47 43.55 514,731
08/19/2015 44.91 45.11 43.91 44.9 725,907
08/18/2015 45.5 45.56 45.03 45.05 321,832
08/17/2015 44.89 45.54 44.53 45.53 378,626
08/14/2015 44.96 45.27 44.52 45.22 283,532
08/13/2015 45.21 45.52 44.46 44.85 444,451
08/12/2015 44.72 45.2 44.26 45.14 607,789
08/11/2015 44.72 45.16 44.48 44.97 707,522
08/10/2015 45.2 45.4999 44.8 45.05 475,176
08/07/2015 45.32 45.42 44.24 44.88 614,905
08/06/2015 46.42 46.61 44.95 45.58 593,332
08/05/2015 47.22 48.37 45.93 46.43 1,488,602
08/04/2015 45.84 47.2 45.84 47.06 832,131
08/03/2015 45.73 46.55 45.7 46.31 1,141,302
07/31/2015 45.22 45.91 45.02 45.7 1,240,929
07/30/2015 45.08 45.31 43.85 45.1 2,021,927
07/29/2015 46.43 46.7 46.07 46.39 526,640
07/28/2015 46.08 46.62 45.29 46.45 617,607
07/27/2015 46.24 46.24 45.61 45.97 893,215
07/24/2015 46.7 46.79 46.3 46.52 690,367
07/23/2015 46.41 47.07 46.022 46.85 727,481
07/22/2015 45.72 46.48 45.598 46.25 687,965
07/21/2015 45.65 46.22 45.05 45.77 814,364
07/20/2015 45.32 45.77 45.03 45.73 545,063
07/17/2015 45.51 45.69 45.026 45.24 325,947
07/16/2015 45.7 45.8899 45.3 45.36 424,780
07/15/2015 46.2 46.3644 45.47 45.51 407,485
07/14/2015 45.97 46.255 45.76 46.16 513,731
07/13/2015 46.39 46.58 45.88 46.01 676,692
07/10/2015 46.48 46.5 45.94 46.19 402,670
07/09/2015 46.27 46.34 45.86 45.91 420,196
07/08/2015 46.63 46.72 45.66 45.81 476,202
07/07/2015 47.22 47.37 46.34 47.02 742,838
07/06/2015 47.1 47.42 46.86 47.11 729,746
07/02/2015 48.32 48.32 47.05 47.67 928,244
07/01/2015 46.43 46.85 46.15 46.46 658,767
06/30/2015 46.46 46.59 45.95 46.06 449,273
06/29/2015 46.37 46.93 45.92 45.99 576,144
06/26/2015 47.15 47.5 46.46 46.89 1,325,110
06/25/2015 46.5 47.73 46.15 47 1,158,010
06/24/2015 46.82 46.84 46.01 46.31 898,228
06/23/2015 47.77 47.91 46.7 47.02 625,585
06/22/2015 48.02 48.13 47.48 47.62 535,739
06/19/2015 47.28 47.968 47.08 47.5 794,316
06/18/2015 47.06 47.4 46.85 47.07 919,519
06/17/2015 46.84 47.26 46.84 47 1,215,180
06/16/2015 46.62 47.18 46.59 47.04 1,239,525
06/15/2015 46.47 47.02 46.35 46.69 1,157,549
06/12/2015 47.22 47.68 46.74 46.8 2,006,231
06/11/2015 44.17 47.69 43.99 47.41 4,387,209
06/10/2015 43.61 43.7229 42.89 43.29 804,973
06/09/2015 43.68 44.01 43.35 43.64 443,595
06/08/2015 43.42 44.3 43.15 43.75 607,439
06/05/2015 43.2 43.44 42.56 43.29 574,379
06/04/2015 43.41 43.6546 43.15 43.5 427,645
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?