$46.39 -0.06 (%) Healthsouth Corp - NYSE

Jul. 29, 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
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
12/29/201439.9440.1839.4039.46406,504
12/26/201440.6840.6839.9240.00347,858
12/24/201440.4940.7740.0740.45136,923
12/23/201441.2041.2740.2140.33359,039
12/22/201439.9941.1239.8241.04535,340
12/19/201439.5740.1738.7340.131,587,930
12/18/201438.5339.7438.3439.54850,454
12/17/201437.4638.5437.1837.981,173,288
12/16/201437.2237.6836.9536.96561,900
12/15/201437.6037.9436.5837.37694,554
12/12/201438.0738.5637.4537.46510,760
12/11/201438.5938.9838.5038.60373,009
12/10/201440.1540.2838.2838.31870,356
12/9/201440.4340.7740.1340.19642,363
12/8/201441.5141.9340.9140.91373,002
12/5/201441.5941.8341.3741.51377,274
12/4/201441.7442.0041.4441.63156,996
12/3/201441.2941.9441.1141.74251,771
12/2/201441.2141.5541.0941.19410,352
12/1/201441.1641.3141.0041.11444,369
11/28/201440.7841.6640.4141.13245,263
11/26/201440.3240.8440.0840.59572,573
11/25/201440.4240.5940.1240.21468,362
11/24/201438.4740.3638.4640.24771,748
11/21/201439.0039.2338.1838.25336,358
11/20/201438.0838.8237.9838.50326,040
11/19/201438.7538.8038.0238.18467,438
11/18/201438.5039.2238.5038.76317,716
11/17/201438.5538.8838.2938.44282,816
11/14/201438.7939.0038.3138.51219,266
11/13/201438.9339.2438.6738.85340,605
11/12/201438.8239.0238.4438.84359,361
11/11/201439.1139.2538.8939.05350,412
11/10/201439.2639.5438.6139.11525,155
11/7/201440.0240.2938.9639.13644,584
11/6/201439.8740.2539.3240.22256,382
11/5/201439.7640.2439.4239.75317,966
11/4/201439.8040.0539.1739.58410,230
11/3/201440.2540.5839.7339.95370,688
10/31/201440.2640.6639.7540.33521,482
10/30/201439.2239.9938.9739.61533,041
10/29/201439.4939.8038.9639.30698,804
10/28/201438.9639.3037.5039.201,454,420
10/27/201440.3540.6039.9440.55387,481
10/24/201439.9940.5039.6440.44320,029
10/23/201439.4340.1239.3139.84318,284
10/22/201439.8139.9538.8239.01286,253
10/21/201438.6539.8838.6039.88475,475
10/20/201438.1238.5637.9238.55394,924
10/17/201438.9539.2438.1738.22426,753
10/16/201437.4638.7637.4338.46523,996
10/15/201437.0438.0636.3837.82563,251
10/14/201437.8738.5437.4037.53447,634
10/13/201437.4338.3337.2237.66410,263
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!