$36.90 +0.19 (%) Healthsouth Corp - NYSE

Sep. 30, 2014 | 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
9/30/201436.9037.2636.3736.90727,483
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
8/29/201439.3039.8439.2339.39415,497
8/28/201439.6239.6339.2439.32303,317
8/27/201439.8439.9639.5839.69377,567
8/26/201439.8239.9639.7239.84427,936
8/25/201439.9540.0639.5939.68343,632
8/22/201439.8639.9439.4439.66527,126
8/21/201439.8139.9439.5339.81387,609
8/20/201440.0340.1339.6039.73265,525
8/19/201440.1540.3140.0340.13412,487
8/18/201439.7540.2139.5640.07352,411
8/15/201440.3340.3539.2239.52348,787
8/14/201439.8840.0139.8139.99260,175
8/13/201439.2539.8339.2339.77331,789
8/12/201439.3539.6239.0539.20343,850
8/11/201439.5039.6639.1539.51302,872
8/8/201439.2439.4938.8239.34379,356
8/7/201439.6439.7539.1539.32293,866
8/6/201439.0639.5338.9439.48412,024
8/5/201438.7240.0138.6039.24709,858
8/4/201438.7038.9438.4138.71618,883
8/1/201438.4138.9938.3438.48697,031
7/31/201439.5139.7438.3238.33705,759
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center