$40.21 -0.03 (%) Healthsouth Corp - NYSE

Nov. 25, 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
9/18/201333.8634.2433.5534.23364,499
9/17/201333.6333.9833.4933.91408,131
9/16/201333.7033.9733.5933.76502,394
9/13/201333.3733.5333.1733.42304,448
9/12/201333.5233.5833.1633.16361,347
9/11/201333.1033.5032.7933.38229,164
9/10/201333.0433.4232.8133.09460,258
9/9/201332.3333.0032.0932.97304,094
9/6/201332.5532.7631.8832.32437,015
9/5/201332.2832.5132.1032.31243,853
9/4/201331.5932.1831.5632.17475,612
9/3/201331.8532.0331.2831.61259,448
8/30/201332.0432.1131.3231.46480,841
8/29/201331.8532.1831.7132.08170,519
8/28/201331.7331.9431.5931.83438,344
8/27/201331.9732.1331.6731.75495,487
8/26/201332.2032.5932.0232.32195,639
8/23/201332.1032.2931.9932.17260,362
8/22/201332.0032.3431.6532.08150,206
8/21/201331.8932.2331.7131.94216,129
8/20/201331.9232.1031.8931.96582,361
8/19/201331.8532.2531.6531.90307,287
8/16/201332.0232.1231.6931.87454,496
8/15/201332.4132.7532.0232.18656,068
8/14/201332.9333.0432.6432.69233,191
8/13/201332.7732.9432.4132.91208,614
8/12/201332.6532.9932.3132.67249,956
8/9/201332.5333.0032.5232.75151,565
8/8/201332.7032.9932.3532.53224,953
8/7/201332.5032.6632.3432.44305,470
8/6/201332.9032.9732.3432.58595,019
8/5/201332.3233.0832.2232.88368,787
8/2/201332.2632.4432.0432.32544,394
8/1/201332.7232.7932.4432.45407,366
7/31/201332.5932.8232.4532.56406,048
7/30/201332.7533.0132.3632.50376,016
7/29/201333.1033.1932.5832.69459,595
7/26/201333.7333.7332.8333.05734,542
7/25/201331.4231.9431.2931.94530,190
7/24/201331.6431.6431.1931.55345,171
7/23/201331.4431.6231.2931.42260,691
7/22/201331.3731.5731.2031.33321,001
7/19/201331.4831.5331.2331.40302,580
7/18/201331.4231.6831.2931.61314,193
7/17/201331.4631.5831.3331.33208,895
7/16/201331.5031.7731.3231.37353,420
7/15/201331.2931.5731.0831.50276,966
7/12/201330.9131.5030.8831.35354,472
7/11/201330.6931.0030.5930.94322,144
7/10/201330.2330.5430.2330.38473,028
7/9/201329.9730.3329.8130.22241,093
7/8/201329.3329.9129.3029.87507,477
7/5/201329.3529.4128.8929.21254,503
7/3/201328.9529.1328.7029.01258,181
7/2/201329.5329.6729.0529.22812,239
7/1/201328.9029.8528.9029.57592,161
6/28/201328.9429.1128.7128.80783,552
6/27/201328.5529.2028.5529.10779,169
6/26/201328.4728.5428.0428.41526,644
6/25/201328.0928.3927.9228.27515,192
6/24/201328.0128.3127.5127.71927,814
6/21/201328.6628.7328.0028.181,058,289
6/20/201328.7828.9928.4128.50612,094
6/19/201329.7429.8829.0729.18509,225
6/18/201329.6829.8929.6329.72402,927
6/17/201330.0030.0829.4729.55297,594
6/14/201330.0630.2929.5929.72350,949
6/13/201329.4230.1129.3230.04471,469
6/12/201330.4830.5129.3629.47532,369
6/11/201330.0430.3429.7930.15350,290
6/10/201330.6630.6630.2830.39280,323
6/7/201330.5130.6230.2730.55279,561
6/6/201330.7130.9530.1030.31488,156
6/5/201330.0530.7829.9930.63793,849
6/4/201330.1030.2729.6330.06548,023
6/3/201329.3630.1729.3430.14738,957
5/31/201329.8430.0929.2529.291,216,276
5/30/201329.6729.9929.4929.98468,836
5/29/201330.2730.5028.8229.55767,777
5/28/201330.4230.7530.3330.50533,228
5/24/201330.2130.2529.9730.04344,669
5/23/201329.9330.3829.8130.30723,326
5/22/201330.4330.6830.0730.19619,045
5/21/201330.6230.8130.3530.40424,903
5/20/201330.3630.7330.3630.59461,658
5/17/201330.3030.6630.1130.36522,812
5/16/201330.0030.2129.8230.13333,755
5/15/201329.7730.0429.6630.03354,190
5/14/201329.6729.9529.6629.92285,031
5/13/201329.5429.7729.1829.71398,582
5/10/201329.0529.7828.9829.70428,713
5/9/201329.1029.2428.8829.05385,730
5/8/201328.7529.1128.6329.11337,056
5/7/201328.5728.8828.4628.74627,541
5/6/201328.4028.5128.2328.41316,996
5/3/201328.3428.9228.3328.361,412,966
5/2/201327.6328.1727.4728.15590,091
5/1/201327.0327.7927.0327.551,197,669
4/30/201326.9227.5026.7627.50593,819
4/29/201327.4227.6226.9527.12439,794
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center