$37.78 -0.50 (%) Healthsouth Corp - NYSE

Sep. 23, 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
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
4/26/201326.5827.9926.5827.18806,072
4/25/201326.3827.0526.3426.54607,239
4/24/201326.1726.4226.0226.37387,169
4/23/201325.7525.9925.5425.99267,060
4/22/201325.6925.6925.0725.58338,678
4/19/201325.4425.7825.3425.66429,468
4/18/201325.7125.7625.2825.38385,194
4/17/201325.7625.9625.3025.66425,940
4/16/201325.7925.9525.3925.94544,316
4/15/201326.3726.4125.3825.74660,747
4/12/201326.6926.9926.3226.52362,565
4/11/201326.1526.8226.1326.82463,163
4/10/201325.8826.2325.4226.211,083,584
4/9/201326.1526.2825.8925.94584,297
4/8/201326.1526.1625.8826.14295,872
4/5/201325.9926.1825.7426.13521,436
4/4/201326.5426.6126.0726.44500,717
4/3/201327.3327.4226.3526.49892,149
4/2/201326.5027.3926.4227.311,019,042
4/1/201326.3026.5026.0226.38434,400
3/28/201326.1526.3925.9826.37766,004
3/27/201325.9126.1725.6426.15330,958
3/26/201326.1826.3225.8526.00463,936
3/25/201325.6825.9425.5825.81331,358
3/22/201325.6525.7425.4825.61306,854
3/21/201325.7026.0225.3625.48968,827
3/20/201325.1026.4025.1025.841,542,821
3/19/201324.6324.7224.2924.53684,221
3/18/201324.3024.7524.1324.50473,256
3/15/201325.2825.2825.0025.10537,238
3/14/201325.1325.3925.0525.25578,526
3/13/201324.9825.1424.8725.06710,661
3/12/201324.8225.1524.7724.991,078,871
3/11/201324.5024.9524.4524.84712,205
3/8/201324.7624.7624.4724.54999,770
3/7/201324.4524.6224.3124.53453,101
3/6/201324.3424.6224.0024.461,090,500
3/5/201324.4024.8224.3224.80482,968
3/4/201324.3324.4124.1424.32430,229
3/1/201323.9724.4823.9124.43396,370
2/28/201324.1224.3123.9824.12415,564
2/27/201323.9424.2923.9024.15459,936
2/26/201324.0824.1023.7624.01507,975
2/25/201324.5024.6524.0124.02788,433
2/22/201324.3424.4824.1224.42414,304
2/21/201324.5424.6524.1324.17826,701
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center