Healthsouth Corp $36.10

down -0.15


11/7/2014 10:30 AM  |  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
9/26/201115.4415.5315.0115.401,095,565
9/23/201115.2115.5315.0215.351,288,177
9/22/201114.5615.5714.2515.273,174,479
9/21/201116.7517.0415.0015.024,854,718
9/20/201118.1018.1114.0716.5010,740,130
9/19/201120.4720.4817.9217.983,685,054
9/16/201120.6720.9820.4120.96789,685
9/15/201120.3320.5520.0020.53763,789
9/14/201119.8420.3619.3320.07664,476
9/13/201119.7019.9219.2319.64726,472
9/12/201119.3919.7219.1119.65688,186
9/9/201120.3420.3619.5619.801,073,717
9/8/201121.0321.3020.5020.60834,957
9/7/201120.5321.4020.3021.331,054,916
9/6/201120.1720.4419.8420.191,103,109
9/2/201120.5721.1120.5021.002,341,161
9/1/201121.4421.8320.9221.131,427,143
8/31/201121.2621.6221.1021.391,791,052
8/30/201120.2221.2020.0721.111,678,406
8/29/201119.6720.4119.6420.39759,059
8/26/201118.7319.4218.1719.391,857,297
8/25/201119.3619.6418.6518.77912,152
8/24/201119.0919.3418.7519.19811,103
8/23/201118.3519.2017.9519.141,007,421
8/22/201119.0219.1318.1618.271,028,572
8/19/201118.6919.3018.4018.531,498,897
8/18/201119.3219.5418.8419.051,506,326
8/17/201119.9820.5319.9320.031,125,967
8/16/201119.7320.0419.4419.791,122,955
8/15/201119.5420.0119.5120.00828,256
8/12/201119.4019.8319.2019.30701,692
8/11/201118.5319.6418.3819.411,787,480
8/10/201117.8018.8617.4118.403,442,482
8/9/201117.4418.2817.0218.283,025,192
8/8/201118.8919.3216.9616.992,903,003
8/5/201120.5320.7319.2519.572,658,885
8/4/201121.1721.1720.2720.292,224,531
8/3/201121.7421.8020.7621.502,023,926
8/2/201122.8922.9921.7821.791,487,027
8/1/201124.7424.9622.6122.752,962,122
7/29/201124.2024.7123.8424.40899,172
7/28/201124.7225.3824.3324.522,621,537
7/27/201124.8024.8023.3023.372,232,523
7/26/201125.0025.1224.7124.92609,250
7/25/201124.9525.3024.8324.95870,323
7/22/201125.4225.5825.2025.55850,100
7/21/201125.2425.6425.1025.351,801,030
7/20/201124.4524.5624.1424.42908,961
7/19/201124.0424.4623.8924.39965,734
7/18/201124.1024.1023.7123.92832,046
7/15/201124.9525.0824.0624.301,502,919
7/14/201125.5925.8224.5724.831,346,077
7/13/201125.6926.0125.4325.59515,384
7/12/201125.4726.0325.4525.59612,117
7/11/201126.0026.0925.3425.56753,479
7/8/201126.5026.5526.0926.42466,233
7/7/201127.0827.1626.6426.88562,842
7/6/201126.7526.9026.4326.87462,106
7/5/201126.8126.8426.4726.76482,976
7/1/201126.3226.9226.2426.84633,678
6/30/201125.2926.3625.2026.251,006,370
6/29/201125.8626.1625.5826.03702,372
6/28/201124.9125.9024.9125.77806,625
6/27/201124.7725.0824.5924.99514,672
6/24/201125.1925.3024.5224.741,768,185
6/23/201124.9825.2124.4525.14487,657
6/22/201125.5025.7025.1525.30649,249
6/21/201125.9226.0325.5625.611,064,096
6/20/201125.3725.8525.2225.73742,073
6/17/201125.4025.6425.1825.521,171,520
6/16/201125.0025.5124.6425.21740,369
6/15/201125.4425.5924.7525.05901,587
6/14/201125.5625.9325.3325.73802,586
6/13/201125.3525.4324.9325.271,536,483
6/10/201126.1526.1825.1125.28840,624
6/9/201126.0026.6925.8726.33619,144
6/8/201125.7926.1225.6825.95615,532
6/7/201126.0726.2425.7325.90813,073
6/6/201126.6226.7025.7225.821,111,199
6/3/201127.0527.3126.7226.73545,637
6/2/201127.5327.7527.3127.51347,165
6/1/201128.0028.1027.4427.59842,213
5/31/201128.4628.5027.7428.071,352,780
5/27/201127.8228.1427.7928.00682,343
5/26/201127.2827.9627.1027.86632,321
5/25/201127.0427.4626.9927.36652,052
5/24/201127.1427.4426.9027.26632,848
5/23/201127.1027.2726.8027.15540,532
5/20/201127.8227.8327.4627.661,204,010
5/19/201128.2228.3627.7728.06819,437
5/18/201127.9128.1727.5128.16712,492
5/17/201127.5527.8127.3327.58855,351
5/16/201127.3328.1227.0227.761,066,842
5/13/201127.5627.6627.3827.55832,392
5/12/201127.3027.8227.0127.591,220,876
5/11/201127.4327.5426.8327.30989,196
5/10/201127.2927.6527.1527.54849,521
5/9/201126.1727.2526.0627.201,053,722
5/6/201126.3026.5026.0626.35563,202
5/5/201125.6526.3725.4126.001,019,990
Trading Center