$41.29 -0.70 (%) Healthsouth Corp - New York Stock Exchange, Inc.

Dec. 9, 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
2/26/201634.8535.4534.3934.99866,914
2/25/201635.5035.8634.6934.981,375,534
2/24/201633.7735.5532.7535.421,913,249
2/23/201632.3033.1932.0932.82842,169
2/22/201631.5532.5731.5532.441,063,685
2/19/201631.3931.4830.8531.32868,764
2/18/201631.4331.6831.1231.42879,581
2/17/201631.1731.7730.9731.332,407,469
2/16/201630.7231.0430.2630.911,272,962
2/12/201631.8332.0830.6131.051,266,187
2/11/201632.4332.8931.4231.511,478,759
2/10/201633.2334.0832.9733.14863,324
2/9/201633.5034.4232.7832.95819,489
2/8/201635.0635.2833.5133.95729,076
2/5/201636.2736.2735.3335.521,069,922
2/4/201635.5336.5835.3736.35475,197
2/3/201636.1036.1934.7935.77502,738
2/2/201635.9336.1035.3935.88415,897
2/1/201635.4636.4735.3636.25520,159
1/29/201634.3835.8034.3835.79664,867
1/28/201635.2235.5433.8534.33499,020
1/27/201634.8335.4734.4234.96596,624
1/26/201634.1234.9633.8234.89280,927
1/25/201634.2234.7433.9634.04404,132
1/22/201634.5234.9633.8234.45476,291
1/21/201634.9735.2933.9634.17757,436
1/20/201633.4635.2632.7135.001,111,055
1/19/201634.0734.6233.3933.92881,210
1/15/201632.3033.9932.3033.841,147,275
1/14/201633.0433.5232.8033.14740,011
1/13/201633.8734.3732.8032.85852,494
1/12/201635.1235.7432.7733.791,154,214
1/11/201635.3536.1634.8734.881,226,312
1/8/201634.1535.1533.9134.87922,905
1/7/201634.5234.5533.9133.96831,357
1/6/201634.3235.0634.1634.971,084,184
1/5/201634.7035.0734.5434.75388,104
1/4/201634.4134.7533.6834.67715,933
12/31/201535.0635.3434.7734.81342,219
12/30/201535.2435.5235.0535.08406,413
12/29/201534.4935.3934.3635.34278,657
12/28/201534.9334.9834.1334.50355,920
12/24/201535.2435.6934.8235.10114,375
12/23/201534.7935.4034.6235.31217,993
12/22/201534.8234.9933.9834.65368,232
12/21/201534.4234.9133.9334.71339,855
12/18/201534.2234.8734.0934.10729,897
12/17/201534.8035.0034.2034.43437,572
12/16/201535.1935.5334.0334.58549,751
12/15/201533.9334.9733.7434.88745,953
12/14/201534.4934.7233.4733.55659,176
12/11/201534.6135.0534.1034.42349,577
12/10/201534.7035.3434.6935.09550,414
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center