$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
8/1/201222.5622.7321.9421.94537,517
7/31/201222.2222.6922.0922.40534,664
7/30/201221.8422.2621.8422.18592,804
7/27/201222.6622.6620.9921.781,889,533
7/26/201223.1123.3422.1522.93602,986
7/25/201222.6722.7222.1922.62315,476
7/24/201222.6722.6822.3622.50560,214
7/23/201223.6723.6722.5122.64947,581
7/20/201224.0224.4024.0224.17434,220
7/19/201224.3724.6324.1124.40411,782
7/18/201223.9324.4723.9124.34495,703
7/17/201224.2024.5023.8024.04315,748
7/16/201224.3024.3523.8224.09313,551
7/13/201223.6224.3423.5724.25479,221
7/12/201223.6723.6823.1623.49449,957
7/11/201223.4823.8323.4223.79696,283
7/10/201223.8023.9023.3423.391,114,365
7/9/201223.0423.7723.0023.69739,060
7/6/201222.9323.3422.8523.02562,445
7/5/201223.6123.7823.1323.21677,685
7/3/201223.4223.7023.1523.70344,662
7/2/201223.3023.4923.1323.35704,173
6/29/201223.3523.3523.0623.26818,424
6/28/201222.1523.1021.9222.78928,695
6/27/201221.9222.5921.9122.39691,248
6/26/201221.6521.9821.5821.91384,436
6/25/201221.6021.7321.3121.67633,706
6/22/201221.4122.3421.4121.953,371,590
6/21/201221.9021.9721.2321.23799,337
6/20/201221.4022.3121.4021.90983,350
6/19/201221.2121.4620.9221.45634,512
6/18/201220.9521.3320.9321.12405,455
6/15/201220.8021.1320.6021.11564,717
6/14/201220.5620.9919.9920.73871,203
6/13/201220.3420.9420.1620.49769,895
6/12/201220.3420.6320.2020.34667,512
6/11/201220.7020.7120.2220.22546,231
6/8/201220.2120.5619.9820.45476,070
6/7/201220.5720.8020.2520.27696,802
6/6/201219.6720.2819.4920.27702,326
6/5/201218.7819.5018.5019.49690,388
6/4/201218.7819.6118.6418.87582,087
6/1/201218.7818.9518.4418.54542,892
5/31/201219.3119.3918.8019.14682,774
5/30/201219.3419.4419.0419.25613,675
5/29/201219.5019.6819.3319.61430,934
5/25/201219.3819.5719.2619.37319,416
5/24/201219.5119.8019.0219.30433,381
5/23/201219.0919.5118.7319.50751,816
5/22/201219.5419.6019.1219.231,079,898
5/21/201219.3919.6619.0519.53861,861
5/18/201219.7119.8019.0619.291,022,261
5/17/201220.2120.2219.6819.72583,201
5/16/201220.4920.6220.1320.14459,649
5/15/201220.6320.7820.1220.38577,678
5/14/201220.8020.9720.6120.68370,344
5/11/201221.2921.5120.9921.08445,738
5/10/201221.8522.0221.4121.48502,189
5/9/201221.6821.7721.4021.63457,757
5/8/201221.7322.0321.3521.98516,130
5/7/201221.7021.9721.5721.96416,940
5/4/201222.0222.1821.5121.88567,322
5/3/201222.2722.3322.0222.11450,755
5/2/201222.4222.5522.0422.36403,318
5/1/201222.4422.9522.2422.54745,194
4/30/201222.6722.7422.2122.39660,499
4/27/201221.7522.9021.3822.631,353,170
4/26/201220.6021.0720.5421.00376,681
4/25/201220.9021.1620.5920.73407,729
4/24/201220.2620.5319.9320.51317,033
4/23/201220.3120.4020.0220.19388,183
4/20/201221.3621.4720.6920.73472,697
4/19/201220.6421.3120.5421.02565,176
4/18/201220.4220.7620.3120.49281,708
4/17/201220.2720.8920.2620.60321,350
4/16/201220.2220.3220.0020.04238,569
4/13/201220.5620.5620.0120.18363,758
4/12/201220.2620.9720.2120.67439,430
4/11/201220.2420.3320.0520.16478,630
4/10/201219.9820.1719.9420.00849,783
4/9/201220.0220.0919.9020.00834,975
4/5/201220.2320.5520.2320.42645,203
4/4/201220.4720.5220.1620.361,295,264
4/3/201220.8721.1020.6120.73373,641
4/2/201220.3721.0120.3720.94506,712
3/30/201220.7920.8120.3420.48394,311
3/29/201220.4320.8020.3220.60379,386
3/28/201220.6420.8920.3920.60384,673
3/27/201220.9721.0020.6720.67324,440
3/26/201220.4820.9120.4420.89416,633
3/23/201220.3720.4920.1320.25444,726
3/22/201220.4720.6320.2320.38533,219
3/21/201220.7920.9120.5620.70313,151
3/20/201221.1021.1520.6820.78398,640
3/19/201221.1221.5321.0521.31453,046
3/16/201221.2021.4321.1021.191,270,730
3/15/201220.7021.2220.6621.17515,633
3/14/201220.6420.9520.5520.68485,459
3/13/201220.7120.7120.2420.63702,373
3/12/201220.6720.8320.3820.49517,769
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center