HEALTHSOUTH Historical Stock Price

Below is the stock price history for Healthsouth HLS. Data is recorded each day for the historical open, high, low, close and volume. The Healthsouth stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Healthsouth Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-29 49.47 49.88 49.24 49.47 17,859
2017-12-28 49.39 49.63 49.26 49.58 21,132
2017-12-27 49.45 49.83 49.31 49.48 10,648
2017-12-26 49.69 49.84 49.45 49.53 14,314
2017-12-22 49.19 49.56 49.07 49.31 18,089
2017-12-21 48.92 49.50 48.69 49.21 42,349
2017-12-20 49.60 49.71 48.67 48.80 43,646
2017-12-19 49.58 50.19 49.36 49.59 60,487
2017-12-18 50.28 50.28 49.12 49.39 50,524
2017-12-15 49.62 50.24 49.37 50.15 25,101
2017-12-14 49.67 50.06 49.40 49.52 73,987
2017-12-13 49.34 49.89 49.08 49.80 39,140
2017-12-12 49.33 49.86 49.19 49.34 33,476
2017-12-11 49.41 49.51 48.76 48.79 44,228
2017-12-08 49.20 49.63 49.20 49.21 26,611
2017-12-07 48.99 49.94 48.99 49.41 44,653
2017-12-06 49.09 49.34 48.85 49.14 36,386
2017-12-05 49.53 49.53 48.82 48.87 27,518
2017-12-04 49.72 50.35 49.52 49.61 56,455
2017-12-01 49.62 49.62 47.83 49.15 31,698
2017-11-30 50.03 50.03 49.19 49.94 29,712
2017-11-29 48.34 49.46 48.34 49.21 16,203
2017-11-28 48.01 48.42 47.59 48.40 41,277
2017-11-27 49.25 49.25 48.17 48.19 32,426
2017-11-24 49.12 49.31 48.83 49.17 6,542
2017-11-22 49.26 50.01 49.26 49.50 25,209
2017-11-21 47.61 48.40 47.38 48.40 26,978
2017-11-20 47.78 47.92 47.52 47.60 24,492
2017-11-17 48.19 48.51 47.76 47.86 13,765
2017-11-16 48.22 48.59 47.76 48.29 67,595

» More Healthsouth Stock Price History

To see other companies like Healthsouth (HLS), view our stock market today for news, and other data.