$41.10 +0.14 (%) Healthsouth Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201640.8841.1340.4741.10711,521
9/27/201640.4541.0140.3440.96730,493
9/26/201640.7540.7940.4740.52576,209
9/23/201641.2641.4540.8740.89244,786
9/22/201640.7841.3840.7841.26728,470
9/21/201640.5140.8340.2240.67512,673
9/20/201641.0041.0040.4640.53587,920
9/19/201640.5241.0540.4740.92559,856
9/16/201640.3440.6840.1940.54693,997
9/15/201640.1940.4640.1240.41505,048
9/14/201640.7740.7840.2040.27436,662
9/13/201640.7940.9140.5140.681,152,336
9/12/201640.3341.0640.2540.91597,301
9/9/201641.0241.1940.5840.62685,710
9/8/201641.1841.4041.0841.32453,377
9/7/201640.6841.2240.6641.21727,858
9/6/201640.8140.8740.2140.81587,221
9/2/201640.2540.8240.1740.81508,183
9/1/201640.7740.7940.0140.20503,533
8/31/201640.7140.7640.3940.71351,985
8/30/201640.5540.9840.5240.75515,194
8/29/201640.0040.7640.0040.39425,372
8/26/201640.4540.6640.0540.25247,354
8/25/201640.4240.7340.1640.46238,151
8/24/201641.0541.5040.5140.57426,254
8/23/201640.4141.1040.2841.04807,726
8/22/201640.2340.3340.0240.24486,485
8/19/201640.3040.3640.0340.24395,699
8/18/201640.3940.7740.3540.46242,927
8/17/201640.9540.9640.3940.45603,435
8/16/201641.5641.6541.0041.02513,689
8/15/201641.6941.9441.6641.72249,696
8/12/201641.6741.8741.5241.56411,998
8/11/201641.8742.0241.5141.64299,331
8/10/201641.9442.0641.6241.82531,994
8/9/201642.1342.3041.8541.87578,002
8/8/201642.4242.7542.0342.09501,594
8/5/201642.4742.6142.2142.34590,079
8/4/201642.4342.5642.0042.20637,280
8/3/201641.4142.5441.0842.51819,599
8/2/201642.0042.0241.5041.60994,904
8/1/201643.2443.3141.9242.051,003,467
7/29/201641.6043.3840.5743.052,725,249
7/28/201640.1640.2139.8440.041,148,404
7/27/201640.6240.7040.1940.36556,143
7/26/201640.9141.1440.6740.94458,719
7/25/201640.7441.0740.3840.96740,855
7/22/201640.5940.9040.2740.79619,687
7/21/201640.7341.0240.4340.48556,013
7/20/201640.6240.7940.3940.65635,574
7/19/201640.2640.5040.1740.38379,217
7/18/201640.0140.4339.9940.28444,848
7/15/201639.9440.4039.3739.96649,139
7/14/201640.3740.4639.8639.89297,874
7/13/201640.3940.5640.1240.18448,069
7/12/201640.3440.6240.0940.24543,281
7/11/201639.9440.3239.6940.18608,980
7/8/201639.4739.8339.2139.73592,697
7/7/201638.5839.3638.5839.33725,295
7/6/201638.2038.4238.0138.38413,443
7/5/201638.7438.7438.0038.25845,831
7/1/201638.8439.1238.4838.74581,915
6/30/201638.7238.9638.4838.82685,364
6/29/201638.4638.7938.1538.74594,343
6/28/201638.0838.4137.7338.04524,263
6/27/201638.8639.0737.4037.681,155,524
6/24/201639.6540.0038.9839.56922,124
6/23/201640.5740.8340.1740.82334,058
6/22/201639.9440.4339.9040.13527,101
6/21/201639.9840.2439.5839.95264,940
6/20/201640.1440.5139.9339.98504,620
6/17/201640.3140.3139.5939.65761,377
6/16/201639.8340.2539.5340.22467,760
6/15/201640.5640.6940.0240.07375,024
6/14/201640.0740.4639.9440.33587,310
6/13/201640.3640.5140.2440.28607,562
6/10/201641.1341.1340.4340.54518,684
6/9/201641.6141.8041.2941.56555,328
6/8/201641.1441.6541.0641.62477,744
6/7/201641.1441.2840.8741.13297,794
6/6/201640.7441.2640.5641.15402,810
6/3/201640.9141.0240.4440.73349,018
6/2/201640.7840.9940.5340.92510,196
6/1/201640.1540.9539.9040.86665,676
5/31/201640.4640.5440.1240.32592,801
5/27/201640.0740.4139.9040.33438,858
5/26/201640.4040.7239.8439.87348,137
5/25/201640.4440.7640.3440.40570,860
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center