$40.96 +0.44 (%) Healthsouth Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
12/9/201534.7235.7434.6234.64791,053
12/8/201534.2334.9433.9134.87741,469
12/7/201534.8835.0334.2434.40426,727
12/4/201534.3135.1334.0634.90726,475
12/3/201535.3335.6033.8234.15619,499
12/2/201535.7936.0435.2135.28518,909
12/1/201535.4135.9835.1735.91405,133
11/30/201535.7535.8935.1635.19584,017
11/27/201535.3736.3935.2735.71347,686
11/25/201535.4235.6135.1135.27459,474
11/24/201535.0535.5335.0235.38491,437
11/23/201535.0135.8135.0135.34603,450
11/20/201534.1335.2234.0735.16529,517
11/19/201534.5534.6833.5333.90566,886
11/18/201534.2434.8233.9534.78481,703
11/17/201533.9934.5633.6834.26508,035
11/16/201533.5733.9233.2433.82444,457
11/13/201532.9034.0032.5533.52378,602
11/12/201533.7433.8733.0233.04580,658
11/11/201535.0735.3733.8533.93960,550
11/10/201535.2135.4634.5535.06621,739
11/9/201535.4735.6634.9035.30356,107
11/6/201534.9335.6634.4535.54807,544
11/5/201535.7235.8934.8835.18662,611
11/4/201535.4736.1135.2635.77787,765
11/3/201535.0735.9135.0735.301,198,434
11/2/201534.7935.2934.4635.201,396,532
10/30/201535.7235.7234.7134.83848,432
10/29/201533.2037.2433.0035.712,096,948
10/28/201535.7736.8035.0436.311,882,893
10/27/201536.3936.5935.4935.821,185,723
10/26/201535.6636.8935.4636.57714,962
10/23/201535.4935.9435.1335.701,072,314
10/22/201537.4237.5833.6134.553,359,596
10/21/201538.7738.8236.9737.84554,197
10/20/201538.7139.4938.0738.66621,032
10/19/201538.8139.0138.4338.62535,201
10/16/201538.8039.8438.5238.90352,424
10/15/201538.1938.7437.0138.64839,468
10/14/201538.5838.8338.1938.52443,041
10/13/201538.9339.5238.4238.46466,211
10/12/201538.8339.1137.8639.06448,155
10/9/201538.7139.1638.2638.83523,385
10/8/201539.6239.8538.2138.611,171,865
10/7/201538.8839.8938.1839.831,088,445
10/6/201537.8439.1137.7438.681,236,406
10/5/201538.3139.0638.0638.45573,251
10/2/201536.7637.8536.5537.84938,405
10/1/201538.2938.4336.8036.901,438,215
9/30/201538.2438.5837.9838.37987,398
9/29/201537.0338.0736.9737.761,280,683
9/28/201538.6338.6536.7137.301,517,582
9/25/201540.3340.4238.5438.661,146,448
9/24/201540.4640.6839.7840.03491,190
9/23/201540.7841.4540.4440.73520,114
9/22/201540.9441.0540.2540.67781,186
9/21/201541.9442.2641.2641.35427,841
9/18/201542.0642.7141.6641.81676,322
9/17/201541.9542.9841.8742.67468,821
9/16/201542.0842.4741.7441.93829,755
9/15/201541.9342.1641.5042.10452,026
9/14/201541.9942.1641.6041.75343,371
9/11/201541.8242.0741.3641.86785,118
9/10/201541.6042.2041.3842.16672,450
9/9/201542.1442.3441.5341.62505,748
9/8/201540.8941.8640.8941.73491,816
9/4/201539.8340.6539.7140.45467,295
9/3/201540.9041.3240.2640.35585,517
9/2/201541.0041.0040.1440.791,019,475
9/1/201541.9942.0540.5240.651,512,837
8/31/201543.2943.9542.6142.70664,012
8/28/201543.1543.4942.7843.35418,794
8/27/201542.6243.4042.3243.16544,842
8/26/201542.0142.4840.8842.37574,870
8/25/201541.7942.1740.9841.29901,945
8/24/201540.4541.6440.2240.73775,774
8/21/201542.6443.2242.0042.74620,178
8/20/201544.4844.8743.4743.55514,731
8/19/201544.9145.1143.9144.90725,907
8/18/201545.5045.5645.0345.05321,832
8/17/201544.8945.5444.5345.53378,626
8/14/201544.9645.2744.5245.22283,532
8/13/201545.2145.5244.4644.85444,451
8/12/201544.7245.2044.2645.14607,789
8/11/201544.7245.1644.4844.97707,522
8/10/201545.2045.5044.8045.05475,176
8/7/201545.3245.4244.2444.88614,905
8/6/201546.4246.6144.9545.58593,332
8/5/201547.2248.3745.9346.431,488,602
8/4/201545.8447.2045.8447.06832,977
8/3/201545.7346.5545.7046.311,141,302
7/31/201545.2245.9145.0245.701,240,929
7/30/201545.0845.3143.8545.102,021,927
7/29/201546.4346.7046.0746.39526,640
7/28/201546.0846.6245.2946.45617,607
7/27/201546.2446.2445.6145.97893,215
7/24/201546.7046.7946.3046.52690,367
7/23/201546.4147.0746.0246.85727,481
7/22/201545.7246.4845.6046.25687,965
7/21/201545.6546.2245.0545.77814,364
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center