Healthsouth Corp $34.57

up +0.12


17/4/2014 06:40 PM  |  NYSE : HLS  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLS historical data

Date Open High Low Close Volume
4/17/201434.2334.7533.7734.57244,670
4/16/201434.6234.7334.2534.45286,772
4/15/201434.4534.5933.8834.52284,611
4/14/201434.4834.6034.0034.30435,561
4/11/201434.1834.6333.9934.08480,937
4/10/201435.3235.3834.5134.61565,434
4/9/201435.2335.3534.9035.33304,062
4/8/201434.7235.2534.4935.13464,385
4/7/201435.0235.2634.5434.75432,334
4/4/201435.7336.1535.0335.09668,663
4/3/201435.8135.9135.3535.70295,487
4/2/201435.6335.9835.5235.90449,674
4/1/201435.6035.9135.3335.65548,008
3/31/201435.3535.9835.1435.93447,733
3/28/201435.3235.5934.9035.07740,038
3/27/201435.3835.4534.7535.42547,502
3/26/201434.4535.7434.3835.401,399,800
3/25/201433.3834.4233.3834.23994,478
3/24/201433.2433.4432.7233.32661,855
3/21/201433.7933.9533.1333.18485,929
3/20/201433.2433.8933.2233.67720,107
3/19/201432.6533.3632.5733.23538,981
3/18/201431.8932.6031.8632.58497,284
3/17/201432.0032.3131.7531.76376,362
3/14/201431.6732.2331.5631.79401,543
3/13/201432.7632.8731.7531.76526,917
3/12/201432.3432.7232.2632.70266,162
3/11/201432.8233.0132.4232.51455,227
3/10/201432.5832.7832.3532.75400,785
3/7/201432.7332.8032.3932.60679,750
3/6/201433.0433.1232.4732.50611,834
3/5/201433.4133.4432.9833.00654,574
3/4/201433.1233.6433.0933.47746,602
3/3/201432.3732.7932.2732.71569,775
2/28/201432.7032.9832.4432.68765,872
2/27/201432.0932.6231.9732.61345,742
2/26/201431.7232.5031.7232.22478,729
2/25/201431.8832.0631.7031.75381,706
2/24/201431.9032.3331.8231.97463,052
2/21/201432.5032.7431.8631.92544,461
2/20/201432.0032.7131.6832.38964,875
2/19/201433.0933.2932.7632.78454,209
2/18/201433.0133.4832.9533.32465,018
2/14/201433.2633.3232.8833.02205,366
2/13/201432.3733.2332.3733.21468,103
2/12/201432.8033.0932.4432.59628,176
2/11/201432.0133.3131.9832.871,122,060
2/10/201431.0232.1731.0232.02769,370
2/7/201430.6431.1330.5731.02488,172
2/6/201430.2530.6430.2230.59457,944
2/5/201429.9330.6429.8230.25487,387
2/4/201430.5230.5229.9530.05598,449
2/3/201431.1731.2130.3030.40826,055
1/31/201430.8531.3530.8331.12658,269
1/30/201431.1631.4531.0231.30424,481
1/29/201431.0931.2530.7631.00840,414
1/28/201431.1731.3530.8731.18789,279
1/27/201431.5331.7931.0931.24527,377
1/24/201432.4532.4531.4931.51627,171
1/23/201432.4432.5732.2032.54407,513
1/22/201433.4133.4532.3432.49845,532
1/21/201434.3334.3733.3933.43343,640
1/17/201434.6234.7834.1034.14293,311
1/16/201434.3634.7834.1634.70518,098
1/15/201433.8934.3933.8134.33467,213
1/14/201433.4434.0833.4433.79828,662
1/13/201433.4033.6033.1733.39751,252
1/10/201433.4634.0433.3633.42599,362
1/9/201433.3933.5832.8433.51833,247
1/8/201433.2133.5133.1233.34561,195
1/7/201432.3633.4032.3633.36668,474
1/6/201432.4133.4131.6032.341,401,190
1/3/201433.3133.5033.1433.19425,547
1/2/201433.1833.4532.9533.28585,250
12/31/201333.3433.4533.1633.32397,541
12/30/201333.1333.3332.9733.20439,278
12/27/201333.5033.6733.1933.34597,551
12/26/201333.9934.2333.6433.75265,150
12/24/201333.5634.0033.5233.82212,908
12/23/201333.8034.0033.5633.60563,295
12/20/201333.9833.9833.3633.751,582,850
12/19/201334.7034.7033.6534.01690,605
12/18/201334.7935.0234.2734.70990,564
12/17/201335.0735.0934.3734.64755,864
12/16/201335.2935.4734.9835.14275,428
12/13/201334.8835.2634.7835.14379,037
12/12/201334.9035.2534.5034.691,006,790
12/11/201335.8535.8734.8434.891,062,890
12/10/201335.2236.0535.0935.73675,770
12/9/201335.5135.7535.1335.25460,339
12/6/201335.5835.8735.4735.49330,375
12/5/201335.4835.5835.2735.31280,895
12/4/201335.1335.7134.9335.59273,648
12/3/201335.3835.4435.1435.25362,967
12/2/201335.7235.7235.3935.53278,240
11/29/201335.8736.1535.6935.79198,789
11/27/201335.3835.7435.3035.69294,683
11/26/201334.6835.4534.5935.24447,007
11/25/201334.6534.8634.3134.65242,447
11/22/201334.4234.6634.0734.63322,095
Trading Center