$40.45 +0.10 (%) Healthsouth Corp - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLS historical data

Date Open High Low Close Volume
9/4/201539.8340.6539.7140.45467,295
9/3/201540.9041.3240.2640.35585,517
9/2/201541.0041.0040.1440.791,019,475
9/1/201541.9942.0540.5240.651,512,837
8/31/201543.2943.9542.6142.70664,012
8/28/201543.1543.4942.7843.35418,794
8/27/201542.6243.4042.3243.16544,842
8/26/201542.0142.4840.8842.37574,870
8/25/201541.7942.1740.9841.29901,945
8/24/201540.4541.6440.2240.73775,774
8/21/201542.6443.2242.0042.74620,178
8/20/201544.4844.8743.4743.55514,731
8/19/201544.9145.1143.9144.90725,907
8/18/201545.5045.5645.0345.05321,832
8/17/201544.8945.5444.5345.53378,626
8/14/201544.9645.2744.5245.22283,532
8/13/201545.2145.5244.4644.85444,451
8/12/201544.7245.2044.2645.14607,789
8/11/201544.7245.1644.4844.97707,522
8/10/201545.2045.5044.8045.05475,176
8/7/201545.3245.4244.2444.88614,905
8/6/201546.4246.6144.9545.58593,332
8/5/201547.2248.3745.9346.431,488,602
8/4/201545.8447.2045.8447.06832,977
8/3/201545.7346.5545.7046.311,141,302
7/31/201545.2245.9145.0245.701,240,929
7/30/201545.0845.3143.8545.102,021,927
7/29/201546.4346.7046.0746.39526,640
7/28/201546.0846.6245.2946.45617,607
7/27/201546.2446.2445.6145.97893,215
7/24/201546.7046.7946.3046.52690,367
7/23/201546.4147.0746.0246.85727,481
7/22/201545.7246.4845.6046.25687,965
7/21/201545.6546.2245.0545.77814,364
7/20/201545.3245.7745.0345.73545,063
7/17/201545.5145.6945.0345.24325,947
7/16/201545.7045.8945.3045.36424,780
7/15/201546.2046.3645.4745.51407,485
7/14/201545.9746.2645.7646.16513,731
7/13/201546.3946.5845.8846.01676,692
7/10/201546.4846.5045.9446.19402,670
7/9/201546.2746.3445.8645.91420,196
7/8/201546.6346.7245.6645.81476,202
7/7/201547.2247.3746.3447.02742,838
7/6/201547.1047.4246.8647.11729,746
7/2/201548.3248.3247.0547.67928,244
7/1/201546.4346.8546.1546.46658,767
6/30/201546.4646.5945.9546.06449,273
6/29/201546.3746.9345.9245.99576,144
6/26/201547.1547.5046.4646.891,325,110
6/25/201546.5047.7346.1547.001,158,010
6/24/201546.8246.8446.0146.31898,228
6/23/201547.7747.9146.7047.02625,585
6/22/201548.0248.1347.4847.62535,739
6/19/201547.2847.9747.0847.50794,316
6/18/201547.0647.4046.8547.07919,519
6/17/201546.8447.2646.8447.001,215,180
6/16/201546.6247.1846.5947.041,239,525
6/15/201546.4747.0246.3546.691,157,549
6/12/201547.2247.6846.7446.802,006,231
6/11/201544.1747.6943.9947.414,387,209
6/10/201543.6143.7242.8943.29804,973
6/9/201543.6844.0143.3543.64443,595
6/8/201543.4244.3043.1543.75607,439
6/5/201543.2043.4442.5643.29574,379
6/4/201543.4143.6643.1543.50427,645
6/3/201543.4743.7343.1843.54362,681
6/2/201542.8043.6142.5843.46418,517
6/1/201543.2843.3042.5242.93423,706
5/29/201543.3243.7242.7543.16367,860
5/28/201543.2743.6043.0643.37435,988
5/27/201543.3243.5542.7543.40758,626
5/26/201543.6543.9542.8043.12477,260
5/22/201543.8044.5743.6743.85505,239
5/21/201544.4444.6943.6343.85607,446
5/20/201544.1744.9644.0644.60495,105
5/19/201544.1444.6944.0144.16515,928
5/18/201543.3244.2942.9944.18486,732
5/15/201543.3143.7443.0943.38457,975
5/14/201542.1743.4841.9843.31723,087
5/13/201542.4442.4541.4142.011,034,740
5/12/201542.1143.0142.1142.30929,364
5/11/201542.3242.7642.3042.51589,759
5/8/201542.5042.7342.1342.351,662,045
5/7/201541.8042.2641.5241.98462,948
5/6/201542.0142.2941.6041.81896,459
5/5/201543.2043.3041.3741.951,812,889
5/4/201543.5043.9143.1343.341,058,550
5/1/201545.3045.3042.5343.512,614,469
4/30/201547.4747.7745.2045.221,415,791
4/29/201547.9047.9046.7147.791,228,346
4/28/201546.4947.9646.0347.931,080,151
4/27/201546.7746.8346.2546.391,399,646
4/24/201546.6846.8246.4146.76573,201
4/23/201546.2746.8345.8146.71385,369
4/22/201546.0046.5044.7846.35713,449
4/21/201545.8046.3145.7445.87432,505
4/20/201545.9245.9745.3445.70315,732
4/17/201546.0846.0845.1745.74519,084
4/16/201545.9246.3345.8446.31479,157
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!