HLS: Historical Prices for HEALTHSOUTH CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	18.10	18.61	18.04	18.41	610,400	18.41
20-Nov-09	17.85	17.97	17.78	17.88	382,400	17.88
19-Nov-09	18.06	18.15	17.82	17.91	473,600	17.91
18-Nov-09	18.33	18.36	18.03	18.20	821,000	18.20
17-Nov-09	18.09	18.32	18.06	18.31	420,000	18.31
16-Nov-09	17.76	18.21	17.55	18.21	1,052,100	18.21
13-Nov-09	17.33	17.78	17.20	17.59	388,500	17.59
12-Nov-09	17.31	17.69	17.25	17.27	429,600	17.27
11-Nov-09	17.45	17.48	17.11	17.38	469,100	17.38
10-Nov-09	17.39	17.55	17.24	17.26	534,000	17.26
9-Nov-09	16.99	17.55	16.99	17.43	652,500	17.43
6-Nov-09	16.75	17.17	16.72	16.91	519,700	16.91
5-Nov-09	16.72	16.99	16.66	16.94	618,600	16.94
4-Nov-09	16.70	17.15	16.40	16.50	2,143,000	16.50
3-Nov-09	14.96	15.75	14.88	15.73	988,400	15.73
2-Nov-09	14.79	15.22	14.72	15.12	770,500	15.12
30-Oct-09	14.88	15.03	14.44	14.61	607,000	14.61
29-Oct-09	15.00	15.14	14.80	15.01	539,100	15.01
28-Oct-09	15.42	15.49	14.69	14.81	995,200	14.81
27-Oct-09	15.65	15.72	15.33	15.49	488,800	15.49
26-Oct-09	15.99	16.13	15.44	15.65	865,400	15.65
23-Oct-09	15.95	16.21	15.88	15.93	1,057,300	15.93
22-Oct-09	16.59	16.62	16.03	16.07	1,986,700	16.07
21-Oct-09	16.93	17.40	16.61	16.62	914,700	16.62
20-Oct-09	17.35	17.42	16.75	16.99	587,900	16.99
19-Oct-09	17.53	17.61	17.33	17.36	432,000	17.36
16-Oct-09	17.13	17.63	16.92	17.48	845,100	17.48
15-Oct-09	17.00	17.49	17.00	17.21	966,700	17.21
14-Oct-09	16.96	17.15	16.80	17.11	534,500	17.11
13-Oct-09	17.24	17.30	16.69	16.85	428,500	16.85
12-Oct-09	17.29	17.40	17.20	17.21	538,500	17.21
9-Oct-09	17.25	17.80	17.25	17.29	728,100	17.29
8-Oct-09	16.93	17.46	16.78	17.32	991,200	17.32
7-Oct-09	16.75	16.93	16.47	16.86	638,000	16.86
6-Oct-09	16.48	16.95	16.22	16.76	737,800	16.76
5-Oct-09	16.33	16.49	16.02	16.34	802,800	16.34
2-Oct-09	15.96	16.27	15.82	16.22	666,700	16.22
1-Oct-09	15.59	16.41	15.43	16.17	1,299,100	16.17
30-Sep-09	15.45	15.79	14.94	15.64	1,415,600	15.64
29-Sep-09	15.97	16.04	15.39	15.39	847,600	15.39
28-Sep-09	15.82	16.24	15.72	15.88	451,100	15.88
25-Sep-09	15.80	15.93	15.53	15.73	435,400	15.73
24-Sep-09	16.35	16.35	15.54	15.79	869,000	15.79
23-Sep-09	16.23	16.48	16.08	16.31	603,400	16.31
22-Sep-09	15.93	16.28	15.76	16.16	478,900	16.16
21-Sep-09	15.52	15.95	15.51	15.84	333,800	15.84
18-Sep-09	15.76	15.87	15.59	15.70	614,000	15.70
17-Sep-09	15.72	15.87	15.53	15.73	823,800	15.73
16-Sep-09	15.39	15.82	15.21	15.82	560,200	15.82
15-Sep-09	15.59	15.59	15.32	15.39	646,900	15.39
14-Sep-09	15.38	15.68	15.36	15.65	287,700	15.65
11-Sep-09	15.48	15.55	15.30	15.53	507,000	15.53
10-Sep-09	15.23	15.51	15.16	15.51	972,300	15.51
9-Sep-09	15.13	15.36	14.95	15.32	518,600	15.32
8-Sep-09	15.18	15.23	14.84	15.09	476,300	15.09
4-Sep-09	14.93	15.11	14.83	15.06	411,900	15.06
3-Sep-09	15.00	15.05	14.73	15.00	527,100	15.00
2-Sep-09	14.90	15.05	14.70	14.95	756,500	14.95
1-Sep-09	15.48	15.75	14.79	14.97	967,800	14.97
31-Aug-09	15.33	15.64	15.21	15.61	899,600	15.61
28-Aug-09	15.63	15.71	15.27	15.41	384,200	15.41
27-Aug-09	16.00	16.00	15.21	15.55	856,400	15.55
26-Aug-09	15.72	16.25	15.33	15.83	789,800	15.83
25-Aug-09	16.36	16.54	16.02	16.05	994,000	16.05
24-Aug-09	16.05	16.30	15.83	16.23	826,600	16.23
21-Aug-09	15.96	16.19	15.78	15.96	670,400	15.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions