HealthSouth Corporation Historical Stock Prices

HLS 
$43.32
*  
0.08
0.18%
Get HLS Alerts
*Delayed - data as of May 28, 2015 12:09 ET  -  Find a broker to begin trading HLS now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HLS Real Time
 
 
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 27-FEB-2015 TO 27-MAY-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.
12:09  43.55  43.60  43.06  43.32 81,223
05/27/2015 43.32 43.55 42.75 43.4 758,626
05/26/2015 43.65 43.95 42.8 43.12 477,260
05/22/2015 43.8 44.57 43.674 43.85 505,239
05/21/2015 44.44 44.69 43.63 43.85 607,446
05/20/2015 44.17 44.96 44.06 44.6 495,105
05/19/2015 44.14 44.69 44.01 44.16 515,928
05/18/2015 43.32 44.29 42.99 44.18 486,732
05/15/2015 43.31 43.74 43.09 43.38 457,975
05/14/2015 42.17 43.48 41.98 43.31 723,087
05/13/2015 42.44 42.45 41.41 42.01 1,034,740
05/12/2015 42.11 43.01 42.11 42.3 929,364
05/11/2015 42.32 42.76 42.3 42.51 589,759
05/08/2015 42.5 42.73 42.13 42.35 1,662,045
05/07/2015 41.8 42.26 41.52 41.98 462,948
05/06/2015 42.01 42.29 41.6 41.81 896,459
05/05/2015 43.2 43.3 41.37 41.95 1,812,889
05/04/2015 43.5 43.91 43.13 43.34 1,058,550
05/01/2015 45.3 45.3 42.53 43.51 2,614,469
04/30/2015 47.47 47.77 45.2 45.22 1,415,791
04/29/2015 47.9 47.9 46.71 47.79 1,228,346
04/28/2015 46.49 47.96 46.03 47.93 1,080,151
04/27/2015 46.77 46.83 46.25 46.39 1,399,646
04/24/2015 46.68 46.82 46.405 46.76 573,201
04/23/2015 46.27 46.83 45.81 46.71 385,369
04/22/2015 46 46.5 44.7784 46.35 713,449
04/21/2015 45.8 46.31 45.74 45.87 432,505
04/20/2015 45.92 45.97 45.335 45.7 315,732
04/17/2015 46.08 46.08 45.17 45.74 519,084
04/16/2015 45.92 46.33 45.84 46.31 479,157
04/15/2015 44.84 46.09 44.69 46.05 768,040
04/14/2015 44.61 45.08 44.13 44.42 232,257
04/13/2015 44.82 45.06 44.55 44.7 420,996
04/10/2015 44.97 45.34 44.6 44.67 626,727
04/09/2015 44.92 45.07 44.41 44.72 604,383
04/08/2015 44.5 45.16 44.346 44.93 596,560
04/07/2015 44.83 45 44.445 44.5 423,492
04/06/2015 43.93 44.91 43.88 44.71 476,790
04/02/2015 44.27 44.86 44.01 44.14 561,694
04/01/2015 44.25 44.44 43.48 44.2 497,206
03/31/2015 44.6 44.75 44.2 44.36 430,131
03/30/2015 45.23 45.82 44.73 44.8 400,429
03/27/2015 44.2 45.345 44.2 45.19 502,687
03/26/2015 44.1 44.72 43.53 44.27 573,153
03/25/2015 46 46 44.28 44.35 973,727
03/24/2015 46.4 46.6 45.79 46.03 548,403
03/23/2015 45.29 46.92 45.06 46.58 1,202,231
03/20/2015 45.21 45.362 44.7 45.3 772,167
03/19/2015 44 44.97 43.73 44.95 408,252
03/18/2015 43.28 44.16 43.068 44.05 403,257
03/17/2015 42.84 43.3 42.63 43.25 587,231
03/16/2015 43.26 43.77 42.8 43.08 437,741
03/13/2015 42.85 43.21 42.24 42.95 547,246
03/12/2015 42.64 43.18 42.4803 43 626,345
03/11/2015 41.98 42.64 41.81 42.48 1,013,394
03/10/2015 40.61 42.19 40.61 41.78 1,079,077
03/09/2015 41.92 42.48 41.02 41.04 675,061
03/06/2015 42.03 42.48 41.62 41.93 454,955
03/05/2015 42.83 42.84 42.13 42.28 550,147
03/04/2015 42.85 43.9 42.4 42.72 1,107,533
03/03/2015 43.71 43.82 42.82 43.14 731,595
03/02/2015 43.53 44.82 43.53 44.11 561,772
02/27/2015 43.94 44.02 43.32 43.46 586,193
*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?