$40.13 +0.59 (%) Healthsouth Corp - NYSE

Dec. 19, 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
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
2/20/201324.2124.9524.2024.601,235,415
2/19/201322.6924.5222.6924.091,720,013
2/15/201322.9322.9722.3822.47953,481
2/14/201323.0023.0022.7922.85254,439
2/13/201322.9223.2022.8523.03310,051
2/12/201323.1123.1122.6622.83243,537
2/11/201323.0723.1722.8323.15443,445
2/8/201322.8523.1622.7823.09197,611
2/7/201322.8822.9222.6122.81358,600
2/6/201322.7222.8922.4622.88640,683
2/5/201322.8023.0322.5022.80498,008
2/4/201323.0223.1922.4422.64642,741
2/1/201323.5823.7623.0223.24944,534
1/31/201323.7224.0023.7223.86301,254
1/30/201323.5023.8523.4023.79506,394
1/29/201323.7323.7523.4623.58470,813
1/28/201323.7423.9623.5823.75533,139
1/25/201324.0324.1523.7023.77400,036
1/24/201323.8924.2223.7323.86453,142
1/23/201324.0224.0223.7323.93316,860
1/22/201324.0724.1423.8024.09334,371
1/18/201323.8224.0623.7324.03312,153
1/17/201323.5324.1623.3823.88478,515
1/16/201323.1823.4723.1723.38556,826
1/15/201323.1123.2922.9623.29495,160
1/14/201323.2923.4423.1823.28577,205
1/11/201323.1223.4522.9023.43863,626
1/10/201322.2923.0922.2023.07790,125
1/9/201322.2722.3021.9722.22441,568
1/8/201322.0822.4521.8222.25554,044
1/7/201322.0622.0721.7722.05436,296
1/4/201322.1022.2721.7722.08451,146
1/3/201322.1322.3821.8922.02347,556
1/2/201321.6922.2421.5322.15888,057
12/31/201220.6421.1420.5021.11576,091
12/28/201220.7521.0820.6520.69321,789
12/27/201220.8020.9120.4320.87498,616
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center