$45.70 +0.60 (%) Healthsouth Corp - NYSE

Jul. 31, 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
5/22/201433.8334.2733.7834.03422,045
5/21/201433.8134.2333.7533.84469,852
5/20/201433.7133.8533.3533.67455,231
5/19/201433.2433.9633.2133.64364,077
5/16/201433.4333.6233.1333.33465,331
5/15/201433.5733.6333.1033.54389,346
5/14/201434.0634.2133.6533.68422,049
5/13/201434.3734.6934.1034.12476,721
5/12/201433.9834.7033.9834.46398,875
5/9/201433.1533.7433.0933.73305,143
5/8/201433.5333.9133.2733.29286,130
5/7/201434.0734.0733.4433.58626,810
5/6/201434.2834.5634.0334.10485,826
5/5/201434.6034.6234.1134.45375,404
5/2/201434.8935.8734.6534.78970,303
5/1/201434.7035.1034.0534.75861,585
4/30/201433.9734.8233.8734.64639,147
4/29/201433.2934.1233.0533.98908,107
4/28/201434.1334.6434.0434.30612,181
4/25/201434.1934.4133.7734.13673,346
4/24/201435.2135.2234.1434.19953,278
4/23/201435.2635.5034.9435.04499,187
4/22/201435.0535.6835.0535.42483,820
4/21/201434.5435.2434.5135.05378,520
4/17/201434.2334.7533.7734.57244,670
4/16/201434.6234.7334.2534.45286,772
4/15/201434.4534.5933.8834.52284,611
4/14/201434.4834.6034.0034.30435,561
4/11/201434.1834.6333.9934.08480,937
4/10/201435.3235.3834.5134.61565,434
4/9/201435.2335.3534.9035.33304,062
4/8/201434.7235.2534.4935.13464,385
4/7/201435.0235.2634.5434.75432,334
4/4/201435.7336.1535.0335.09668,663
4/3/201435.8135.9135.3535.70295,487
4/2/201435.6335.9835.5235.90449,674
4/1/201435.6035.9135.3335.65548,008
3/31/201435.3535.9835.1435.93447,733
3/28/201435.3235.5934.9035.07740,038
3/27/201435.3835.4534.7535.42547,502
3/26/201434.4535.7434.3835.401,399,796
3/25/201433.3834.4233.3834.23994,478
3/24/201433.2433.4432.7233.32661,855
3/21/201433.7933.9533.1333.18485,929
3/20/201433.2433.8933.2233.67720,107
3/19/201432.6533.3632.5733.23538,981
3/18/201431.8932.6031.8632.58497,284
3/17/201432.0032.3131.7531.76376,362
3/14/201431.6732.2331.5631.79401,543
3/13/201432.7632.8731.7531.76526,917
3/12/201432.3432.7232.2632.70266,162
3/11/201432.8233.0132.4232.51455,227
3/10/201432.5832.7832.3532.75400,785
3/7/201432.7332.8032.3932.60679,750
3/6/201433.0433.1232.4732.50611,834
3/5/201433.4133.4432.9833.00654,574
3/4/201433.1233.6433.0933.47746,602
3/3/201432.3732.7932.2732.71569,775
2/28/201432.7032.9832.4432.68765,872
2/27/201432.0932.6231.9732.61345,742
2/26/201431.7232.5031.7232.22478,729
2/25/201431.8832.0631.7031.75381,706
2/24/201431.9032.3331.8231.97463,052
2/21/201432.5032.7431.8631.92544,461
2/20/201432.0032.7131.6832.38964,875
2/19/201433.0933.2932.7632.78454,209
2/18/201433.0133.4832.9533.32465,018
2/14/201433.2633.3232.8833.02205,366
2/13/201432.3733.2332.3733.21468,103
2/12/201432.8033.0932.4432.59628,176
2/11/201432.0133.3131.9832.871,122,065
2/10/201431.0232.1731.0232.02769,370
2/7/201430.6431.1330.5731.02488,172
2/6/201430.2530.6430.2230.59457,944
2/5/201429.9330.6429.8230.25487,387
2/4/201430.5230.5229.9530.05598,449
2/3/201431.1731.2130.3030.40826,055
1/31/201430.8531.3530.8331.12658,269
1/30/201431.1631.4531.0231.30424,481
1/29/201431.0931.2530.7631.00840,414
1/28/201431.1731.3530.8731.18789,279
1/27/201431.5331.7931.0931.24527,377
1/24/201432.4532.4531.4931.51627,171
1/23/201432.4432.5732.2032.54407,513
1/22/201433.4133.4532.3432.49845,532
1/21/201434.3334.3733.3933.43343,640
1/17/201434.6234.7834.1034.14293,311
1/16/201434.3634.7834.1634.70518,098
1/15/201433.8934.3933.8134.33467,213
1/14/201433.4434.0833.4433.79828,662
1/13/201433.4033.6033.1733.39751,252
1/10/201433.4634.0433.3633.42599,362
1/9/201433.3933.5832.8433.51833,247
1/8/201433.2133.5133.1233.34561,195
1/7/201432.3633.4032.3633.36668,474
1/6/201432.4133.4131.6032.341,401,192
1/3/201433.3133.5033.1433.19425,547
1/2/201433.1833.4532.9533.28585,250
12/31/201333.3433.4533.1633.32397,541
12/30/201333.1333.3332.9733.20439,278
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!