$39.87 -0.53 (%) Healthsouth Corp - New York Stock Exchange, Inc.

May. 26, 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
3/19/201544.0044.9743.7344.95411,768
3/18/201543.2844.1643.0744.05403,257
3/17/201542.8443.3042.6343.25587,231
3/16/201543.2643.7742.8043.08437,741
3/13/201542.8543.2142.2442.95547,246
3/12/201542.6443.1842.4843.00626,345
3/11/201541.9842.6441.8142.481,013,394
3/10/201540.6142.1940.6141.781,079,077
3/9/201541.9242.4841.0241.04675,061
3/6/201542.0342.4841.6241.93454,955
3/5/201542.8342.8442.1342.28550,147
3/4/201542.8543.9042.4042.721,107,533
3/3/201543.7143.8242.8243.14737,095
3/2/201543.5344.8243.5344.11561,772
2/27/201543.9444.0243.3243.46586,193
2/26/201543.0444.3142.8144.081,159,920
2/25/201545.2945.2942.7543.151,918,554
2/24/201545.4046.4544.8645.36518,238
2/23/201544.7545.3044.3145.29553,186
2/20/201544.7445.1844.4244.74560,927
2/19/201544.6045.1644.4444.91318,403
2/18/201544.9045.0644.1044.61571,803
2/17/201544.8745.4344.4345.00723,144
2/13/201544.6745.0444.0345.01378,257
2/12/201544.8945.1044.6644.71265,791
2/11/201544.7545.2644.5544.72401,404
2/10/201544.7045.0144.4244.85335,954
2/9/201544.6344.8444.3344.41677,819
2/6/201545.3645.3944.3544.87603,731
2/5/201544.2045.4644.1945.36608,037
2/4/201544.5144.8343.9944.21683,202
2/3/201544.3245.1044.0544.93460,687
2/2/201544.1044.3143.4544.31568,157
1/30/201544.3744.8044.0044.101,485,209
1/29/201544.0244.7543.6844.75816,746
1/28/201543.8944.1843.5643.93897,945
1/27/201543.1643.9543.0943.74745,298
1/26/201543.2743.5942.7643.57576,616
1/23/201543.5943.7642.9343.16716,681
1/22/201541.3043.7141.1243.681,100,410
1/21/201540.8641.6140.2941.15566,765
1/20/201541.2441.6640.2340.87767,084
1/16/201539.5941.0839.3041.00743,773
1/15/201539.1140.1038.7839.83876,418
1/14/201538.3939.1838.0939.03617,212
1/13/201539.4139.9937.2938.60979,528
1/12/201539.6639.7138.5839.41622,374
1/9/201539.0039.8538.8539.51832,081
1/8/201538.1938.8938.1938.88953,650
1/7/201537.2238.1037.0037.98777,880
1/6/201537.2937.4636.4636.85514,384
1/5/201537.1537.9336.8337.14989,650
1/2/201538.5338.6637.0737.26689,708
12/31/201439.0439.1238.3838.46316,510
12/30/201439.2439.6038.8138.90436,057
12/29/201439.9440.1839.4039.46406,504
12/26/201440.6840.6839.9240.00347,858
12/24/201440.4940.7740.0740.45136,923
12/23/201441.2041.2740.2140.33359,039
12/22/201439.9941.1239.8241.04535,340
12/19/201439.5740.1738.7340.131,587,930
12/18/201438.5339.7438.3439.54850,454
12/17/201437.4638.5437.1837.981,173,288
12/16/201437.2237.6836.9536.96561,900
12/15/201437.6037.9436.5837.37694,554
12/12/201438.0738.5637.4537.46510,760
12/11/201438.5938.9838.5038.60373,009
12/10/201440.1540.2838.2838.31870,356
12/9/201440.4340.7740.1340.19642,363
12/8/201441.5141.9340.9140.91373,002
12/5/201441.5941.8341.3741.51377,274
12/4/201441.7442.0041.4441.63156,996
12/3/201441.2941.9441.1141.74251,771
12/2/201441.2141.5541.0941.19410,352
12/1/201441.1641.3141.0041.11444,369
11/28/201440.7841.6640.4141.13245,263
11/26/201440.3240.8440.0840.59572,573
11/25/201440.4240.5940.1240.21468,362
11/24/201438.4740.3638.4640.24771,748
11/21/201439.0039.2338.1838.25336,358
11/20/201438.0838.8237.9838.50326,040
11/19/201438.7538.8038.0238.18467,438
11/18/201438.5039.2238.5038.76317,716
11/17/201438.5538.8838.2938.44282,816
11/14/201438.7939.0038.3138.51219,266
11/13/201438.9339.2438.6738.85340,605
11/12/201438.8239.0238.4438.84359,361
11/11/201439.1139.2538.8939.05350,412
11/10/201439.2639.5438.6139.11525,155
11/7/201440.0240.2938.9639.13644,584
11/6/201439.8740.2539.3240.22256,382
11/5/201439.7640.2439.4239.75317,966
11/4/201439.8040.0539.1739.58410,230
11/3/201440.2540.5839.7339.95370,688
10/31/201440.2640.6639.7540.33521,482
10/30/201439.2239.9938.9739.61533,041
10/29/201439.4939.8038.9639.30698,804
10/28/201438.9639.3037.5039.201,454,420
10/27/201440.3540.6039.9440.55387,481
10/24/201439.9940.5039.6440.44320,029
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center