$40.29 0.00 (%) Healthsouth Corp - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLS historical data

Date Open High Low Close Volume
5/24/201639.8540.5439.5840.29804,044
5/23/201640.3440.4239.5739.68867,941
5/20/201640.2040.5840.0740.49645,919
5/19/201640.0640.7239.8139.97574,700
5/18/201639.9240.6339.8640.38967,558
5/17/201639.9340.5839.8039.98666,144
5/16/201639.7740.1439.5640.03474,571
5/13/201640.2340.3139.5539.711,049,168
5/12/201640.8541.1039.8940.15654,611
5/11/201641.1841.5940.6240.78605,389
5/10/201641.1241.2940.6941.15452,574
5/9/201641.0241.3940.5741.05777,870
5/6/201640.7041.2340.3941.00697,007
5/5/201641.0041.0040.4140.75595,486
5/4/201640.6741.0940.3840.73653,204
5/3/201641.4641.6840.8340.85942,402
5/2/201641.5241.8241.1541.72908,527
4/29/201641.4441.7440.4241.461,303,769
4/28/201641.7142.6541.5341.811,749,651
4/27/201639.1441.7639.1441.502,381,420
4/26/201637.6338.1037.4637.98644,401
4/25/201638.1138.3337.1637.43447,368
4/22/201637.6838.4137.6838.25333,763
4/21/201637.6738.1637.4637.54436,095
4/20/201636.9837.9536.6037.70500,739
4/19/201637.0537.3636.6836.87411,554
4/18/201636.3236.9636.2836.84349,704
4/15/201636.4736.6135.9436.40531,585
4/14/201636.0036.5535.9636.48486,887
4/13/201635.7336.2635.3336.02594,047
4/12/201634.9835.7634.9235.57428,800
4/11/201635.7335.9034.7935.04375,586
4/8/201636.0436.0935.3435.57326,555
4/7/201635.7336.1435.5535.85453,652
4/6/201635.6436.0435.5935.90470,495
4/5/201636.6236.6435.6035.65604,206
4/4/201637.5037.6336.7336.83499,924
4/1/201637.5037.5637.0537.47539,745
3/31/201637.2637.8437.2037.63421,823
3/30/201637.0537.4636.6437.32716,664
3/29/201635.5237.1735.5237.171,011,047
3/28/201635.4335.8435.2535.55265,427
3/24/201635.6735.9035.0735.40841,810
3/23/201635.8936.3635.6035.90449,282
3/22/201635.5536.0535.2735.91392,425
3/21/201636.0936.2535.3835.73458,199
3/18/201635.2836.2335.1336.13774,175
3/17/201635.2835.3834.3435.12444,462
3/16/201635.2135.7134.9035.30569,851
3/15/201636.1636.4435.2135.23559,944
3/14/201636.4336.7235.9236.30327,624
3/11/201635.6136.6735.4536.57625,257
3/10/201636.1736.3135.1135.38666,631
3/9/201635.5736.3435.3036.07679,329
3/8/201635.8135.8435.4435.48741,880
3/7/201635.1235.9434.7835.91800,665
3/4/201635.7335.9435.0335.23878,109
3/3/201635.8236.4035.4835.67860,374
3/2/201635.6136.1535.3735.90491,901
3/1/201635.2636.0935.0035.69683,988
2/29/201634.9435.5234.9435.231,066,582
2/26/201634.8535.4534.3934.99866,914
2/25/201635.5035.8634.6934.981,375,534
2/24/201633.7735.5532.7535.421,913,249
2/23/201632.3033.1932.0932.82842,169
2/22/201631.5532.5731.5532.441,063,685
2/19/201631.3931.4830.8531.32868,764
2/18/201631.4331.6831.1231.42879,581
2/17/201631.1731.7730.9731.332,407,469
2/16/201630.7231.0430.2630.911,272,962
2/12/201631.8332.0830.6131.051,266,187
2/11/201632.4332.8931.4231.511,478,759
2/10/201633.2334.0832.9733.14863,324
2/9/201633.5034.4232.7832.95819,489
2/8/201635.0635.2833.5133.95729,076
2/5/201636.2736.2735.3335.521,069,922
2/4/201635.5336.5835.3736.35475,197
2/3/201636.1036.1934.7935.77502,738
2/2/201635.9336.1035.3935.88415,897
2/1/201635.4636.4735.3636.25520,159
1/29/201634.3835.8034.3835.79664,867
1/28/201635.2235.5433.8534.33499,020
1/27/201634.8335.4734.4234.96596,624
1/26/201634.1234.9633.8234.89280,927
1/25/201634.2234.7433.9634.04404,132
1/22/201634.5234.9633.8234.45476,291
1/21/201634.9735.2933.9634.17757,436
1/20/201633.4635.2632.7135.001,111,055
1/19/201634.0734.6233.3933.92881,210
1/15/201632.3033.9932.3033.841,147,275
1/14/201633.0433.5232.8033.14740,011
1/13/201633.8734.3732.8032.85852,494
1/12/201635.1235.7432.7733.791,154,214
1/11/201635.3536.1634.8734.881,226,312
1/8/201634.1535.1533.9134.87922,905
1/7/201634.5234.5533.9133.96831,357
1/6/201634.3235.0634.1634.971,084,184
1/5/201634.7035.0734.5434.75388,104
1/4/201634.4134.7533.6834.67715,933
12/31/201535.0635.3434.7734.81342,219
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center