$43.05 +3.01 (%) Healthsouth Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/6/201640.7041.2340.3941.00697,007
5/5/201641.0041.0040.4140.75595,486
5/4/201640.6741.0940.3840.73653,204
5/3/201641.4641.6840.8340.85942,402
5/2/201641.5241.8241.1541.72908,527
4/29/201641.4441.7440.4241.461,303,769
4/28/201641.7142.6541.5341.811,749,651
4/27/201639.1441.7639.1441.502,381,420
4/26/201637.6338.1037.4637.98644,401
4/25/201638.1138.3337.1637.43447,368
4/22/201637.6838.4137.6838.25333,763
4/21/201637.6738.1637.4637.54436,095
4/20/201636.9837.9536.6037.70500,739
4/19/201637.0537.3636.6836.87411,554
4/18/201636.3236.9636.2836.84349,704
4/15/201636.4736.6135.9436.40531,585
4/14/201636.0036.5535.9636.48486,887
4/13/201635.7336.2635.3336.02594,047
4/12/201634.9835.7634.9235.57428,800
4/11/201635.7335.9034.7935.04375,586
4/8/201636.0436.0935.3435.57326,555
4/7/201635.7336.1435.5535.85453,652
4/6/201635.6436.0435.5935.90470,495
4/5/201636.6236.6435.6035.65604,206
4/4/201637.5037.6336.7336.83499,924
4/1/201637.5037.5637.0537.47539,745
3/31/201637.2637.8437.2037.63421,823
3/30/201637.0537.4636.6437.32716,664
3/29/201635.5237.1735.5237.171,011,047
3/28/201635.4335.8435.2535.55265,427
3/24/201635.6735.9035.0735.40841,810
3/23/201635.8936.3635.6035.90449,282
3/22/201635.5536.0535.2735.91392,425
3/21/201636.0936.2535.3835.73458,199
3/18/201635.2836.2335.1336.13774,175
3/17/201635.2835.3834.3435.12444,462
3/16/201635.2135.7134.9035.30569,851
3/15/201636.1636.4435.2135.23559,944
3/14/201636.4336.7235.9236.30327,624
3/11/201635.6136.6735.4536.57625,257
3/10/201636.1736.3135.1135.38666,631
3/9/201635.5736.3435.3036.07679,329
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center