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
2017-11-17 48.19 48.51 47.76 47.86 13,765
2017-11-16 48.22 48.59 47.76 48.29 67,595
2017-11-15 48.06 48.40 47.83 48.05 16,629
2017-11-14 48.72 48.72 48.20 48.56 17,157
2017-11-13 48.48 48.77 48.38 48.68 33,551
2017-11-10 49.21 49.21 48.56 48.57 21,674
2017-11-09 49.22 49.70 49.11 49.23 37,395
2017-11-08 48.98 49.37 48.66 49.37 37,300
2017-11-07 48.80 49.08 48.57 48.91 51,785
2017-11-06 47.75 48.74 47.75 48.53 30,779
2017-11-03 48.19 48.32 47.79 47.98 36,106
2017-11-02 48.72 49.01 48.32 48.32 107,125
2017-11-01 46.33 46.33 45.10 45.35 35,530
2017-10-31 46.33 46.64 45.94 46.15 77,677
2017-10-30 46.18 46.30 45.53 45.99 51,009
2017-10-27 45.74 46.50 44.51 46.16 97,928
2017-10-26 45.25 45.25 44.04 44.35 79,438
2017-10-25 45.58 45.58 44.87 45.22 41,435
2017-10-24 46.10 46.32 45.66 46.11 38,820
2017-10-23 46.57 46.57 45.82 45.84 24,383
2017-10-20 46.73 46.91 46.55 46.55 33,404
2017-10-19 45.99 46.43 45.80 46.43 27,266
2017-10-18 45.52 46.25 45.49 45.98 47,713
2017-10-17 45.43 45.46 44.89 45.37 28,682
2017-10-16 45.28 45.57 45.13 45.18 31,701
2017-10-13 44.79 45.80 44.79 45.27 21,100
2017-10-12 45.57 45.57 45.20 45.44 27,219
2017-10-11 45.47 45.74 45.44 45.73 18,420
2017-10-10 45.59 46.11 45.19 45.26 23,567
2017-10-09 46.765 46.765 45.91 45.92 29,387

» More Healthsouth Stock Price History

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