HealthSouth Stock Price History, HLS Historical Prices

Add to My Stocks
$43.96 $0.13 (0.3%) HLS stock closing price Aug 21, 2017 (Closing)

View and download HealthSouth stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with HealthSouth P/E ratio, and PS ratio. The HealthSouth stock price history chart shows that the stock price was at a low of 6.8 on 03 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2143.8944.2043.7343.9648736316.161.04
2017-08-1843.4143.9543.2743.8378479416.111.04
2017-08-1744.2144.6543.6343.6551567916.051.03
2017-08-1644.0844.5644.0844.3262163816.291.05
2017-08-1544.2544.3343.8344.0564771616.201.04
2017-08-1444.1944.4443.9244.0868680616.211.04
2017-08-1143.6844.1943.5443.82220622116.111.04
2017-08-1043.7144.0543.5143.5987717116.031.03
2017-08-0943.6844.0543.5443.71144775516.071.03
2017-08-0843.5944.5343.5143.6888192516.061.03
2017-08-0742.5543.7042.5543.63126522416.041.03
2017-08-0442.7442.8142.4042.6580775615.681.01
2017-08-0342.5042.8042.3142.57137136415.651.01
2017-08-0243.5243.5242.4042.49108483615.621.00
2017-08-0144.5044.9043.3943.52149251716.301.02
2017-07-3142.7842.8342.2142.56112359515.941.00
2017-07-2842.4742.8142.4042.7391983016.001.01
2017-07-2742.9543.1642.2842.54127801615.931.00
2017-07-2642.7843.5442.6843.27189595416.211.02
2017-07-2545.7545.9045.1645.7265264917.121.08
2017-07-2445.9045.9545.4945.7445110117.131.08
2017-07-2146.1646.2445.6745.9649014017.211.08
2017-07-2046.0646.4245.9546.0046666117.231.08
2017-07-1945.8045.9745.6745.7938575717.151.08
2017-07-1846.0346.1845.5545.71122102717.121.08
2017-07-1745.7845.9845.1545.9763501217.221.08
2017-07-1445.8446.0645.6045.8681177517.181.08
2017-07-1346.0446.0445.1745.74129621817.131.08
2017-07-1246.2546.5045.9445.96104359517.211.08
2017-07-1146.9246.9245.6445.99149861217.231.08
2017-07-1047.3047.5646.7546.9295203217.571.10
2017-07-0747.1147.5146.8547.3567163017.731.11
2017-07-0647.7347.9346.7446.9291344217.571.10
2017-07-0548.2148.4747.9748.1453607018.031.13
2017-07-0348.5648.7848.1848.1830147518.051.13
2017-06-3048.6648.8248.3248.4078176418.131.14
2017-06-2948.8049.0848.1948.5452995218.181.14
2017-06-2849.0249.7148.9249.0685952618.381.15
2017-06-2748.8949.1948.5348.7166470418.241.15
2017-06-2648.7148.9648.5248.8546489418.301.15
2017-06-2349.0249.2048.4448.67118200318.231.15
2017-06-2247.2949.0847.2948.8284064618.291.15
2017-06-2147.5047.8047.0347.37134958317.741.12
2017-06-2047.4547.6447.0047.53118433517.801.12
2017-06-1947.5047.5247.0947.2670457217.701.11
2017-06-1647.0847.3447.0547.3494854017.731.11
2017-06-1547.5347.5847.0347.3574345017.731.11
2017-06-1447.5347.8547.3147.8357044617.911.13
2017-06-1347.1447.4746.8647.36139653117.741.11
2017-06-1246.8347.1446.5446.9291914217.571.10
2017-06-0946.3846.8246.1946.64123118217.471.10
2017-06-0846.2646.5946.0546.3464640017.361.09
2017-06-0746.0046.3345.8846.1964557917.301.09
2017-06-0645.7245.9845.5845.85120857217.171.08
2017-06-0546.1646.1945.6245.7759764717.141.08
2017-06-0246.3646.8446.1246.16100154117.291.09
2017-06-0145.4046.2345.2146.23164641317.321.09
2017-05-3145.6545.8844.9245.33144343016.981.07
2017-05-3046.1046.3545.5845.6571418517.101.07
2017-05-290.000.000.0046.200N/AN/A
2017-05-2646.5546.5645.2146.20153753617.301.09
2017-05-2546.6047.2846.5146.7582108717.511.10
2017-05-2446.5246.6746.2346.3577959417.361.09
2017-05-2346.6747.2146.4646.66113953217.481.10
2017-05-2245.9446.5145.8146.4451170317.391.09
2017-05-1945.9146.3245.7945.98105748517.221.08
2017-05-1845.5146.0345.0945.90106037217.191.08
2017-05-1745.9946.3145.5245.5468992017.061.07
2017-05-1647.3247.3446.2746.2993293917.341.09
2017-05-1547.6447.8947.1447.25129458817.701.11
2017-05-1247.5347.7747.1747.60114816617.831.12
2017-05-1147.4347.6947.1247.65125556217.851.12
2017-05-1047.2047.7047.1147.5374827217.801.12
2017-05-0947.5047.5247.0147.1963003317.671.11
2017-05-0847.4747.6447.2047.5083287017.791.12
2017-05-0547.5047.6147.0147.4869757117.781.12
2017-05-0447.5947.6346.8147.30106687117.721.11
2017-05-0347.6547.8947.2147.51129976617.791.12
2017-05-0247.2547.8347.2447.80149398517.901.13
2017-05-0147.1547.4546.6047.30131813517.721.11
2017-04-2844.3746.9044.3146.90396926617.571.10
2017-04-2743.6244.0843.4143.5071491216.861.04
2017-04-2643.8443.9243.3243.4778313916.851.04
2017-04-2543.8944.3743.6943.8188390916.981.05
2017-04-2443.6443.8643.4643.6780606716.931.04
2017-04-2143.7843.8943.2143.2968315916.781.03
2017-04-2043.9043.9343.3043.84117951016.991.05
2017-04-1944.0044.2143.7743.8479653716.421.04
2017-04-1843.7943.9643.5243.8995465816.441.04
Get more Data

HealthSouth Stock Chart

View HLS PE ratio, PS ratio stocks charts and compare with peers.
HLS Chart
Note: Compare HealthSouth stock price history with the index and industry peers.

HealthSouth Historical Prices: Past 5 years

Max Stock Price 49.06 Jun 28,2017
Min Stock Price 20.25 Nov 15,2012
Avg Stock Price 36.61

HealthSouth Historical PE ratio: Past 5 years

Max PE Ratio 29.46 Feb 05,2015
Min PE Ratio 9.51 Feb 04,2014
Avg PE Ratio 17.41

HealthSouth Historical PS ratio: Past 5 years

Max PS Ratio 1.73 Apr 28,2015
Min PS Ratio 0.9 Nov 15,2012
Avg PS Ratio 1.22

HLS Industry Peers

Company Price Change (%)
Davita Inc (DVA)56.470.24 (0.43%)
Envision Hlthcr (EVHC)51.261.05 (2.09%)
Select Medical (SEM)16.750 (0%)
Usmd Holdings (USMD)22.640.34 (1.52%)
First Choice (FCHS)1.290 (0%)
Myokardia (MYOK)40.383.12 (7.17%)
Community Health Sys. (CYH)7.640.61 (8.68%)

We provide HealthSouth historical quotes along with PE ratio and PS ratio for doing HealthSouth fundamental analysis. The price movement is easily depicted in the HealthSouth stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 43.83 and 784794 shares of HLS were traded on 18 Aug, 2017. Looking at HealthSouth stock market history data, the P/S ratio was at a low of 0.32 on 03 Mar, 2009. .