Healthsouth Corp $38.43

down -0.54


19/9/2014 04:00 PM  |  NYSE : HLS  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLS historical data

Date Open High Low Close Volume
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
12/26/201221.0521.1720.8120.82274,488
12/24/201221.1421.2420.9821.04154,961
12/21/201221.3421.7221.0521.23956,318
12/20/201221.6922.3721.5621.91684,088
12/19/201221.4021.9321.1521.71619,901
12/18/201221.1021.5521.0821.55431,467
12/17/201221.0021.0620.8221.02453,176
12/14/201221.0221.2520.7820.93484,593
12/13/201221.1121.3020.9421.13506,405
12/12/201221.8321.9621.0821.11469,245
12/11/201221.2521.9521.0421.71722,136
12/10/201221.0821.3920.9821.18500,450
12/7/201221.2021.3020.9721.10596,345
12/6/201221.1821.2021.0021.10576,374
12/5/201221.9221.9921.1121.20927,550
12/4/201221.9322.2021.7921.80408,402
12/3/201222.0622.1721.7621.93365,164
11/30/201221.9622.2821.7221.99645,016
11/29/201221.4622.0321.4621.98333,330
11/28/201221.4321.4621.0721.26540,888
11/27/201221.1921.7321.1921.55482,585
11/26/201221.2621.2921.0121.20302,709
11/23/201221.2721.4921.2121.39127,358
11/21/201221.1121.3021.0821.16151,546
11/20/201221.0221.2420.8521.20289,522
11/19/201220.9721.1220.8521.10469,485
11/16/201220.2720.7720.0820.69753,406
11/15/201220.4220.5619.8520.25529,694
11/14/201221.5221.5320.3020.38592,334
11/13/201221.5521.7621.3221.51582,073
11/12/201221.6622.0521.5021.72286,456
11/9/201221.7622.1221.2521.55624,774
11/8/201222.0122.0120.9421.20731,438
11/7/201222.5022.5721.8521.85770,932
11/6/201222.7022.9022.4322.54577,296
11/5/201222.3322.7322.2722.66270,395
11/2/201222.7722.8422.3822.38355,781
11/1/201222.2022.8521.3622.75567,295
10/31/201222.6122.6921.3522.13860,287
10/26/201223.5023.5022.6122.841,238,266
10/25/201222.3422.7322.3122.64318,000
10/24/201222.3022.5022.1422.27266,741
10/23/201222.0622.2221.8922.20371,230
10/22/201222.2122.3122.0022.30349,660
10/19/201222.4022.4321.9922.31672,904
10/18/201222.3922.6022.3022.44646,001
10/17/201222.3322.6422.2622.46373,616
10/16/201222.2322.4421.9922.29438,389
10/15/201222.0522.2721.9522.10357,403
10/12/201222.1422.3021.9222.02485,262
10/11/201222.5622.7022.1922.19348,083
10/10/201222.2722.5122.0222.371,216,660
10/9/201223.2823.2922.2722.28445,706
10/8/201222.9823.4522.6123.29647,503
10/5/201223.8323.8323.0223.02806,105
10/4/201224.0824.0823.3123.69738,936
10/3/201224.0324.3923.8624.09382,919
10/2/201224.0624.2323.8923.99354,855
10/1/201224.1924.3123.9124.02563,125
9/28/201224.1024.1623.9224.06592,785
9/27/201224.1724.3523.9124.26526,691
9/26/201224.0124.2823.8324.07326,102
9/25/201224.5124.8723.9024.01496,624
9/24/201224.3524.5324.1124.37593,774
Trading Center