Healthsouth Corp $38.33

down -1.32


31/7/2014 04:03 PM  |  NYSE : HLS  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLS historical data

Date Open High Low Close Volume
7/31/201439.5139.7438.3238.33692,302
7/30/201440.4440.4439.0139.65881,415
7/29/201440.1242.4139.7439.951,499,639
7/28/201437.2037.7336.8937.64505,706
7/25/201436.5238.3836.4437.19505,752
7/24/201436.6336.9536.4536.62471,478
7/23/201436.8336.9336.5336.66336,064
7/22/201436.0936.8636.0036.84461,185
7/21/201435.7336.1435.2936.01416,953
7/18/201435.9436.2135.7035.89503,382
7/17/201436.7537.5035.9036.04419,770
7/16/201436.1436.9736.0936.73361,511
7/15/201436.1536.6135.7235.81250,110
7/14/201436.2236.5136.0736.23318,960
7/11/201436.2536.2535.7836.02180,816
7/10/201435.6436.3335.6136.25232,887
7/9/201436.3036.3935.9536.25189,734
7/8/201436.1736.3635.8236.17289,760
7/7/201436.9737.0736.2936.31310,164
7/3/201437.4037.6136.9237.07232,934
7/2/201436.5437.2936.4837.27335,019
7/1/201436.0036.7336.0036.66446,379
6/30/201436.0936.1835.5935.87331,845
6/27/201435.0236.1734.7636.14626,992
6/26/201435.7435.8135.1235.39249,448
6/25/201435.7636.1135.3635.80269,450
6/24/201436.7036.7435.8235.92607,199
6/23/201436.9937.1836.4336.73348,883
6/20/201436.5237.1936.5237.00611,262
6/19/201435.8936.3835.7436.36246,365
6/18/201435.8635.9235.4335.87279,138
6/17/201435.8236.2835.7935.94292,372
6/16/201435.8035.9435.4135.78318,768
6/13/201435.7636.0335.4435.84217,909
6/12/201436.2436.3335.5935.73437,177
6/11/201436.8336.8336.1436.35318,464
6/10/201436.8537.0536.4836.90351,874
6/9/201437.0837.2536.9237.05499,997
6/6/201437.0937.6836.9637.18412,949
6/5/201436.0236.9535.9336.95382,728
6/4/201435.7636.1835.5936.02354,523
6/3/201434.9535.9334.9535.88528,911
6/2/201435.1435.2434.6434.84395,858
5/30/201435.1235.2334.9435.12448,508
5/29/201434.9235.1834.5735.04353,827
5/28/201435.0935.4134.9034.92415,140
5/27/201434.3035.1734.2135.12790,472
5/23/201434.1334.2733.9234.08906,725
5/22/201433.8334.2733.7834.03422,045
5/21/201433.8134.2333.7533.84469,852
5/20/201433.7133.8533.3533.67455,231
5/19/201433.2433.9633.2133.64364,077
5/16/201433.4333.6233.1333.33465,331
5/15/201433.5733.6333.1033.54389,346
5/14/201434.0634.2133.6533.68422,049
5/13/201434.3734.6934.1034.12476,721
5/12/201433.9834.7033.9834.46398,875
5/9/201433.1533.7433.0933.73305,143
5/8/201433.5333.9133.2733.29286,130
5/7/201434.0734.0733.4433.58626,810
5/6/201434.2834.5634.0334.10485,826
5/5/201434.6034.6234.1134.45375,404
5/2/201434.8935.8734.6534.78970,303
5/1/201434.7035.1034.0534.75861,585
4/30/201433.9734.8233.8734.64639,147
4/29/201433.2934.1233.0533.98908,107
4/28/201434.1334.6434.0434.30612,181
4/25/201434.1934.4133.7734.13673,346
4/24/201435.2135.2234.1434.19953,278
4/23/201435.2635.5034.9435.04499,187
4/22/201435.0535.6835.0535.42483,820
4/21/201434.5435.2434.5135.05378,520
4/17/201434.2334.7533.7734.57244,670
4/16/201434.6234.7334.2534.45286,772
4/15/201434.4534.5933.8834.52284,611
4/14/201434.4834.6034.0034.30435,561
4/11/201434.1834.6333.9934.08480,937
4/10/201435.3235.3834.5134.61565,434
4/9/201435.2335.3534.9035.33304,062
4/8/201434.7235.2534.4935.13464,385
4/7/201435.0235.2634.5434.75432,334
4/4/201435.7336.1535.0335.09668,663
4/3/201435.8135.9135.3535.70295,487
4/2/201435.6335.9835.5235.90449,674
4/1/201435.6035.9135.3335.65548,008
3/31/201435.3535.9835.1435.93447,733
3/28/201435.3235.5934.9035.07740,038
3/27/201435.3835.4534.7535.42547,502
3/26/201434.4535.7434.3835.401,399,796
3/25/201433.3834.4233.3834.23994,478
3/24/201433.2433.4432.7233.32661,855
3/21/201433.7933.9533.1333.18485,929
3/20/201433.2433.8933.2233.67720,107
3/19/201432.6533.3632.5733.23538,981
3/18/201431.8932.6031.8632.58497,284
3/17/201432.0032.3131.7531.76376,362
3/14/201431.6732.2331.5631.79401,543
3/13/201432.7632.8731.7531.76526,917
3/12/201432.3432.7232.2632.70266,162
3/11/201432.8233.0132.4232.51455,227
Trading Center