$41.20 +0.02 (%) Healthsouth Corp - New York Stock Exchange, Inc.

Dec. 6, 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
12/6/201641.2041.3340.9341.20827,647
12/5/201641.0341.2340.9041.181,372,671
12/2/201641.4641.5940.7940.88672,192
12/1/201641.6741.7341.1941.34846,468
11/30/201642.0342.3841.5941.671,568,717
11/29/201640.7742.0440.7642.011,921,766
11/28/201641.1441.3640.5640.76631,401
11/25/201640.8841.1640.7941.15218,402
11/23/201640.1040.8040.1040.78590,951
11/22/201640.8840.8840.1940.291,662,939
11/21/201640.9041.3340.7640.821,812,003
11/18/201640.9641.2440.7540.97787,767
11/17/201640.5441.1740.3040.861,443,204
11/16/201640.7040.8540.3940.46810,844
11/15/201640.5840.9840.2040.721,370,420
11/14/201639.8840.4039.8140.311,514,891
11/11/201639.0339.6338.7239.581,213,699
11/10/201639.0139.2938.5439.012,321,879
11/9/201637.3839.3836.9738.775,881,814
11/8/201640.9441.4640.4141.051,621,549
11/7/201640.7441.4240.5741.022,400,729
11/4/201640.3040.5139.6240.293,081,437
11/3/201641.0741.3140.1540.4516,497,001
11/2/201641.2541.5540.3641.095,288,552
11/1/201640.3540.3539.0039.261,385,539
10/31/201639.8440.2239.7840.15942,075
10/28/201639.6040.9638.8339.672,604,428
10/27/201638.7938.9738.1938.341,780,354
10/26/201639.2039.4038.8838.981,767,558
10/25/201639.9239.9939.4539.57481,774
10/24/201640.2340.4039.6839.99483,715
10/21/201639.6140.0439.5739.99689,145
10/20/201640.2140.4139.7639.89478,539
10/19/201640.2540.5239.8040.25993,426
10/18/201640.0740.6340.0140.26864,987
10/17/201640.2840.3739.8039.86470,973
10/14/201640.7741.0140.1440.23452,207
10/13/201640.2840.9440.2640.66684,271
10/12/201640.5840.7540.3840.51289,455
10/11/201640.7540.8940.3940.50405,606
10/10/201640.6541.0940.6540.94501,885
10/7/201640.5740.6640.2540.56544,190
10/6/201640.2640.6339.9540.57668,192
10/5/201640.5040.5540.1840.23401,769
10/4/201640.3740.5640.1040.32464,468
10/3/201640.5240.6040.0840.30486,661
9/30/201640.7140.7440.1540.57647,548
9/29/201640.7340.9340.3240.52439,287
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center