$38.25 -0.25 (%) Healthsouth Corp - NYSE

Nov. 21, 2014 | 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
2/7/201430.6431.1330.5731.02488,172
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
1/6/201432.4133.4131.6032.341,401,192
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
12/20/201333.9833.9833.3633.751,582,853
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
12/11/201335.8535.8734.8434.891,062,894
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
11/21/201334.3234.5734.1034.31550,719
11/20/201334.2334.7534.1234.26369,321
11/19/201334.4934.5733.8334.10337,081
11/18/201335.2135.6234.5034.58295,008
11/15/201335.4735.6735.0335.19260,375
11/14/201335.3135.6135.1135.47450,540
11/13/201334.5235.3634.1035.311,025,126
11/12/201334.2934.5434.1534.48468,216
11/11/201334.2634.5134.1834.42201,772
11/8/201333.4734.2933.3034.23826,985
11/7/201334.2534.4133.2633.471,352,248
11/6/201334.3834.8634.1434.14964,276
11/5/201334.6134.8334.2434.25522,003
11/4/201334.6435.0034.6334.83513,392
11/1/201335.0335.0934.3934.60893,995
10/31/201335.0035.5334.9735.11550,623
10/30/201335.2835.6534.8934.90955,960
10/29/201336.3537.0134.9035.171,793,438
10/28/201334.9535.1334.7134.88712,286
10/25/201335.4536.0434.8734.95904,773
10/24/201336.3636.3935.4035.40610,865
10/23/201336.2836.5436.0936.36298,818
10/22/201336.5436.8336.4636.48460,595
10/21/201336.3136.8536.1836.47478,836
10/18/201336.1536.3636.1336.33483,189
10/17/201335.6736.0435.5735.84567,411
10/16/201335.9336.1935.6635.73455,306
10/15/201336.1236.5035.6835.70373,722
10/14/201335.8836.2235.7436.17337,593
10/11/201335.9636.1835.9436.10438,548
10/10/201335.7036.1935.5536.10327,837
10/9/201335.1735.9734.9935.31500,053
10/8/201335.5235.9335.0935.09278,941
10/7/201334.8835.5334.8735.39315,447
10/4/201335.3735.9235.0635.11570,710
10/3/201335.3135.8035.0735.39425,960
10/2/201334.9335.5534.6735.48556,301
10/1/201334.5235.1134.4635.10335,687
9/30/201334.0734.7233.8734.48413,551
9/27/201333.9634.5833.7834.33545,716
9/26/201334.2834.9134.2734.39389,149
9/25/201334.5334.6134.1934.29338,963
9/24/201334.4834.9934.2734.40440,001
9/23/201334.0734.6133.4534.54703,744
9/20/201335.1136.5234.1634.201,098,224
9/19/201334.3734.5134.1734.36330,650
9/18/201333.8634.2433.5534.23364,499
9/17/201333.6333.9833.4933.91408,131
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center