$39.88 +1.33 (%) Healthsouth Corp - NYSE

Oct. 21, 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
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
3/9/201220.2220.7820.1520.711,110,664
3/8/201220.1820.4620.0020.171,219,574
3/7/201220.1320.2319.9920.01617,158
3/6/201219.9020.3219.9020.09945,789
3/5/201220.0820.4419.9520.43515,096
3/2/201220.4620.6420.0020.07560,654
3/1/201220.3820.6120.2520.28582,248
2/29/201220.9821.0820.1720.36915,330
2/28/201221.0021.1320.9120.99550,974
2/27/201220.9321.2520.5821.02849,340
2/24/201220.1121.1520.1120.981,456,659
2/23/201220.1720.3220.0120.26928,150
2/22/201219.9820.2619.7920.20529,880
2/21/201220.0820.4519.9319.99872,912
2/17/201220.7120.7320.0320.08587,654
2/16/201220.2820.7320.1020.59502,315
2/15/201220.2120.4520.0020.21758,538
2/14/201219.9820.4019.9820.21688,313
2/13/201219.1020.1018.8020.001,930,192
2/10/201219.3519.4418.8318.851,449,126
2/9/201220.0920.2219.5919.62664,017
2/8/201220.2120.3419.9220.01804,993
2/7/201219.9920.2919.9620.12862,755
2/6/201220.0020.2019.8020.09613,549
2/3/201220.2820.3419.9820.11834,620
2/2/201219.8119.9919.6119.94652,102
2/1/201219.5120.0219.3819.86861,550
1/31/201219.6619.9119.2919.29679,903
1/30/201219.5919.7519.2819.48629,508
1/27/201219.6720.0619.5419.75677,282
1/26/201220.2620.3019.6819.81664,991
1/25/201219.3520.2519.0820.201,478,668
1/24/201218.5919.4618.5919.403,097,574
1/23/201218.0218.7818.0118.751,584,631
1/20/201217.4918.2117.4517.981,324,873
1/19/201217.7417.8217.3517.501,243,401
1/18/201216.7217.7416.5517.69883,656
1/17/201217.5317.6616.8116.82647,137
1/13/201217.4517.5716.9517.30741,024
1/12/201217.7917.8617.4317.70890,002
1/11/201217.3317.8217.2717.72616,337
1/10/201217.4517.7417.2517.43976,332
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center