$31.05 -0.46 (%) Healthsouth Corp - NYSE

Feb. 12, 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
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
12/30/201535.2435.5235.0535.08406,413
12/29/201534.4935.3934.3635.34278,657
12/28/201534.9334.9834.1334.50355,920
12/24/201535.2435.6934.8235.10114,375
12/23/201534.7935.4034.6235.31217,993
12/22/201534.8234.9933.9834.65368,232
12/21/201534.4234.9133.9334.71339,855
12/18/201534.2234.8734.0934.10729,897
12/17/201534.8035.0034.2034.43437,572
12/16/201535.1935.5334.0334.58549,751
12/15/201533.9334.9733.7434.88745,953
12/14/201534.4934.7233.4733.55659,176
12/11/201534.6135.0534.1034.42349,577
12/10/201534.7035.3434.6935.09550,414
12/9/201534.7235.7434.6234.64791,053
12/8/201534.2334.9433.9134.87741,469
12/7/201534.8835.0334.2434.40426,727
12/4/201534.3135.1334.0634.90726,475
12/3/201535.3335.6033.8234.15619,499
12/2/201535.7936.0435.2135.28518,909
12/1/201535.4135.9835.1735.91405,133
11/30/201535.7535.8935.1635.19584,017
11/27/201535.3736.3935.2735.71347,686
11/25/201535.4235.6135.1135.27459,474
11/24/201535.0535.5335.0235.38491,437
11/23/201535.0135.8135.0135.34603,450
11/20/201534.1335.2234.0735.16529,517
11/19/201534.5534.6833.5333.90566,886
11/18/201534.2434.8233.9534.78481,703
11/17/201533.9934.5633.6834.26508,035
11/16/201533.5733.9233.2433.82444,457
11/13/201532.9034.0032.5533.52378,602
11/12/201533.7433.8733.0233.04580,658
11/11/201535.0735.3733.8533.93960,550
11/10/201535.2135.4634.5535.06621,739
11/9/201535.4735.6634.9035.30356,107
11/6/201534.9335.6634.4535.54807,544
11/5/201535.7235.8934.8835.18662,611
11/4/201535.4736.1135.2635.77787,765
11/3/201535.0735.9135.0735.301,198,434
11/2/201534.7935.2934.4635.201,396,532
10/30/201535.7235.7234.7134.83848,432
10/29/201533.2037.2433.0035.712,096,948
10/28/201535.7736.8035.0436.311,882,893
10/27/201536.3936.5935.4935.821,185,723
10/26/201535.6636.8935.4636.57714,962
10/23/201535.4935.9435.1335.701,072,314
10/22/201537.4237.5833.6134.553,359,596
10/21/201538.7738.8236.9737.84554,197
10/20/201538.7139.4938.0738.66621,032
10/19/201538.8139.0138.4338.62535,201
10/16/201538.8039.8438.5238.90352,424
10/15/201538.1938.7437.0138.64839,468
10/14/201538.5838.8338.1938.52443,041
10/13/201538.9339.5238.4238.46466,211
10/12/201538.8339.1137.8639.06448,155
10/9/201538.7139.1638.2638.83523,385
10/8/201539.6239.8538.2138.611,171,865
10/7/201538.8839.8938.1839.831,088,445
10/6/201537.8439.1137.7438.681,236,406
10/5/201538.3139.0638.0638.45573,251
10/2/201536.7637.8536.5537.84938,405
10/1/201538.2938.4336.8036.901,438,215
9/30/201538.2438.5837.9838.37987,398
9/29/201537.0338.0736.9737.761,280,683
9/28/201538.6338.6536.7137.301,517,582
9/25/201540.3340.4238.5438.661,146,448
9/24/201540.4640.6839.7840.03491,190
9/23/201540.7841.4540.4440.73520,114
9/22/201540.9441.0540.2540.67781,186
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center