$43.16 -0.52 (%) Healthsouth Corp - NYSE

Jan. 23, 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
1/23/201543.5943.7642.9343.16716,681
1/22/201541.3043.7141.1243.681,100,410
1/21/201540.8641.6140.2941.15566,765
1/20/201541.2441.6640.2340.87767,084
1/16/201539.5941.0839.3041.00743,773
1/15/201539.1140.1038.7839.83876,418
1/14/201538.3939.1838.0939.03617,212
1/13/201539.4139.9937.2938.60979,528
1/12/201539.6639.7138.5839.41622,374
1/9/201539.0039.8538.8539.51832,081
1/8/201538.1938.8938.1938.88953,650
1/7/201537.2238.1037.0037.98777,880
1/6/201537.2937.4636.4636.85514,384
1/5/201537.1537.9336.8337.14989,650
1/2/201538.5338.6637.0737.26689,708
12/31/201439.0439.1238.3838.46316,510
12/30/201439.2439.6038.8138.90436,057
12/29/201439.9440.1839.4039.46406,504
12/26/201440.6840.6839.9240.00347,858
12/24/201440.4940.7740.0740.45136,923
12/23/201441.2041.2740.2140.33359,039
12/22/201439.9941.1239.8241.04535,340
12/19/201439.5740.1738.7340.131,587,930
12/18/201438.5339.7438.3439.54850,454
12/17/201437.4638.5437.1837.981,173,288
12/16/201437.2237.6836.9536.96561,900
12/15/201437.6037.9436.5837.37694,554
12/12/201438.0738.5637.4537.46510,760
12/11/201438.5938.9838.5038.60373,009
12/10/201440.1540.2838.2838.31870,356
12/9/201440.4340.7740.1340.19642,363
12/8/201441.5141.9340.9140.91373,002
12/5/201441.5941.8341.3741.51377,274
12/4/201441.7442.0041.4441.63156,996
12/3/201441.2941.9441.1141.74251,771
12/2/201441.2141.5541.0941.19410,352
12/1/201441.1641.3141.0041.11444,369
11/28/201440.7841.6640.4141.13245,263
11/26/201440.3240.8440.0840.59572,573
11/25/201440.4240.5940.1240.21468,362
11/24/201438.4740.3638.4640.24771,748
11/21/201439.0039.2338.1838.25336,358
11/20/201438.0838.8237.9838.50326,040
11/19/201438.7538.8038.0238.18467,438
11/18/201438.5039.2238.5038.76317,716
11/17/201438.5538.8838.2938.44282,816
11/14/201438.7939.0038.3138.51219,266
11/13/201438.9339.2438.6738.85340,605
11/12/201438.8239.0238.4438.84359,361
11/11/201439.1139.2538.8939.05350,412
11/10/201439.2639.5438.6139.11525,155
11/7/201440.0240.2938.9639.13644,584
11/6/201439.8740.2539.3240.22256,382
11/5/201439.7640.2439.4239.75317,966
11/4/201439.8040.0539.1739.58410,230
11/3/201440.2540.5839.7339.95370,688
10/31/201440.2640.6639.7540.33521,482
10/30/201439.2239.9938.9739.61533,041
10/29/201439.4939.8038.9639.30698,804
10/28/201438.9639.3037.5039.201,454,420
10/27/201440.3540.6039.9440.55387,481
10/24/201439.9940.5039.6440.44320,029
10/23/201439.4340.1239.3139.84318,284
10/22/201439.8139.9538.8239.01286,253
10/21/201438.6539.8838.6039.88475,475
10/20/201438.1238.5637.9238.55394,924
10/17/201438.9539.2438.1738.22426,753
10/16/201437.4638.7637.4338.46523,996
10/15/201437.0438.0636.3837.82563,251
10/14/201437.8738.5437.4037.53447,634
10/13/201437.4338.3337.2237.66410,263
10/10/201437.6238.5037.4437.48381,603
10/9/201438.4938.5937.5237.75476,561
10/8/201437.3638.4237.1738.38424,942
10/7/201437.5137.8437.2937.40495,456
10/6/201438.1838.3737.6937.77432,222
10/3/201438.0138.3537.6538.18410,502
10/2/201436.7837.6636.5437.60550,428
10/1/201436.7837.2936.1036.78699,542
9/30/201436.9037.2636.3736.90728,260
9/29/201435.9136.8135.8436.71691,002
9/26/201436.8536.8535.9236.22598,696
9/25/201437.6737.9636.8636.86336,124
9/24/201437.7538.0137.4437.83248,155
9/23/201438.2638.4537.7437.78303,736
9/22/201438.4338.4437.6938.28373,520
9/19/201439.0439.0438.2738.43476,491
9/18/201438.8639.1238.7438.97132,490
9/17/201439.0539.2538.5638.75204,975
9/16/201438.7139.3038.5639.11307,681
9/15/201439.6739.8138.7438.76246,105
9/12/201440.4140.6139.4839.65397,929
9/11/201439.6040.4139.4640.39340,546
9/10/201439.9140.1339.6139.74283,020
9/9/201440.0040.6339.4740.00640,020
9/8/201439.1440.0739.1040.05442,761
9/5/201438.5039.2138.4239.05232,893
9/4/201439.2339.4038.4938.54498,013
9/3/201439.5539.8939.2139.26293,433
9/2/201439.5539.5538.8539.39359,573
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center