$43.85 0.00 (%) Healthsouth Corp - NYSE

May. 22, 2015 | 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
5/22/201543.8044.5743.6743.85505,239
5/21/201544.4444.6943.6343.85607,446
5/20/201544.1744.9644.0644.60495,105
5/19/201544.1444.6944.0144.16515,928
5/18/201543.3244.2942.9944.18486,732
5/15/201543.3143.7443.0943.38457,975
5/14/201542.1743.4841.9843.31723,087
5/13/201542.4442.4541.4142.011,034,740
5/12/201542.1143.0142.1142.30929,364
5/11/201542.3242.7642.3042.51589,759
5/8/201542.5042.7342.1342.351,662,045
5/7/201541.8042.2641.5241.98462,948
5/6/201542.0142.2941.6041.81896,459
5/5/201543.2043.3041.3741.951,812,889
5/4/201543.5043.9143.1343.341,058,550
5/1/201545.3045.3042.5343.512,614,469
4/30/201547.4747.7745.2045.221,415,791
4/29/201547.9047.9046.7147.791,228,346
4/28/201546.4947.9646.0347.931,080,151
4/27/201546.7746.8346.2546.391,399,646
4/24/201546.6846.8246.4146.76573,201
4/23/201546.2746.8345.8146.71385,369
4/22/201546.0046.5044.7846.35713,449
4/21/201545.8046.3145.7445.87432,505
4/20/201545.9245.9745.3445.70315,732
4/17/201546.0846.0845.1745.74519,084
4/16/201545.9246.3345.8446.31479,157
4/15/201544.8446.0944.6946.05768,040
4/14/201544.6145.0844.1344.42232,257
4/13/201544.8245.0644.5544.70420,996
4/10/201544.9745.3444.6044.67626,727
4/9/201544.9245.0744.4144.72604,383
4/8/201544.5045.1644.3544.93596,560
4/7/201544.8345.0044.4544.50423,492
4/6/201543.9344.9143.8844.71476,790
4/2/201544.2744.8644.0144.14561,694
4/1/201544.2544.4443.4844.20497,206
3/31/201544.6044.7544.2044.36430,131
3/30/201545.2345.8244.7344.80400,429
3/27/201544.2045.3544.2045.19502,687
3/26/201544.1044.7243.5344.27573,153
3/25/201546.0046.0044.2844.35973,727
3/24/201546.4046.6045.7946.03551,931
3/23/201545.2946.9245.0646.581,202,231
3/20/201545.2145.3644.7045.30772,167
3/19/201544.0044.9743.7344.95411,768
3/18/201543.2844.1643.0744.05403,257
3/17/201542.8443.3042.6343.25587,231
3/16/201543.2643.7742.8043.08437,741
3/13/201542.8543.2142.2442.95547,246
3/12/201542.6443.1842.4843.00626,345
3/11/201541.9842.6441.8142.481,013,394
3/10/201540.6142.1940.6141.781,079,077
3/9/201541.9242.4841.0241.04675,061
3/6/201542.0342.4841.6241.93454,955
3/5/201542.8342.8442.1342.28550,147
3/4/201542.8543.9042.4042.721,107,533
3/3/201543.7143.8242.8243.14737,095
3/2/201543.5344.8243.5344.11561,772
2/27/201543.9444.0243.3243.46586,193
2/26/201543.0444.3142.8144.081,159,920
2/25/201545.2945.2942.7543.151,918,554
2/24/201545.4046.4544.8645.36518,238
2/23/201544.7545.3044.3145.29553,186
2/20/201544.7445.1844.4244.74560,927
2/19/201544.6045.1644.4444.91318,403
2/18/201544.9045.0644.1044.61571,803
2/17/201544.8745.4344.4345.00723,144
2/13/201544.6745.0444.0345.01378,257
2/12/201544.8945.1044.6644.71265,791
2/11/201544.7545.2644.5544.72401,404
2/10/201544.7045.0144.4244.85335,954
2/9/201544.6344.8444.3344.41677,819
2/6/201545.3645.3944.3544.87603,731
2/5/201544.2045.4644.1945.36608,037
2/4/201544.5144.8343.9944.21683,202
2/3/201544.3245.1044.0544.93460,687
2/2/201544.1044.3143.4544.31568,157
1/30/201544.3744.8044.0044.101,485,209
1/29/201544.0244.7543.6844.75816,746
1/28/201543.8944.1843.5643.93897,945
1/27/201543.1643.9543.0943.74745,298
1/26/201543.2743.5942.7643.57576,616
1/23/201543.5943.7642.9343.16716,681
1/22/201541.3043.7141.1243.681,100,410
1/21/201540.8641.6140.2941.15566,765
1/20/201541.2441.6640.2340.87767,084
1/16/201539.5941.0839.3041.00743,773
1/15/201539.1140.1038.7839.83876,418
1/14/201538.3939.1838.0939.03617,212
1/13/201539.4139.9937.2938.60979,528
1/12/201539.6639.7138.5839.41622,374
1/9/201539.0039.8538.8539.51832,081
1/8/201538.1938.8938.1938.88953,650
1/7/201537.2238.1037.0037.98777,880
1/6/201537.2937.4636.4636.85514,384
1/5/201537.1537.9336.8337.14989,650
1/2/201538.5338.6637.0737.26689,708
12/31/201439.0439.1238.3838.46316,510
12/30/201439.2439.6038.8138.90436,057
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center